Jiangsu Cnano Technology Co., Ltd. (SHA:688116)
China
· Delayed Price · Currency is CNY 43.42
+2.27 (5.52%)
Apr 29, 2026, 3:00 PM CST
Jiangsu Cnano Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.62 | 43.63 | 40.40 | 43.42 | 43.42 | 5.52% | 14,453,962 |
| Apr 28, 2026 | 41.78 | 41.85 | 40.80 | 41.15 | 41.15 | -1.48% | 6,532,330 |
| Apr 27, 2026 | 41.16 | 42.25 | 41.15 | 41.77 | 41.77 | 0.87% | 7,741,373 |
| Apr 24, 2026 | 41.01 | 41.85 | 40.42 | 41.41 | 41.41 | 0.44% | 7,750,694 |
| Apr 23, 2026 | 42.10 | 42.30 | 41.00 | 41.23 | 41.23 | -2.23% | 8,209,389 |
| Apr 22, 2026 | 41.88 | 43.40 | 41.60 | 42.17 | 42.17 | 1.37% | 12,918,571 |
| Apr 21, 2026 | 41.20 | 42.14 | 40.73 | 41.60 | 41.60 | 1.79% | 10,688,050 |
| Apr 20, 2026 | 40.98 | 41.36 | 40.72 | 40.87 | 40.87 | -0.34% | 6,781,491 |
| Apr 17, 2026 | 40.15 | 41.41 | 40.15 | 41.01 | 41.01 | 1.74% | 8,421,314 |
| Apr 16, 2026 | 40.80 | 41.33 | 40.10 | 40.31 | 40.31 | -0.05% | 7,669,116 |
| Apr 15, 2026 | 41.49 | 41.79 | 40.15 | 40.33 | 40.33 | -2.25% | 7,133,384 |
| Apr 14, 2026 | 40.48 | 41.41 | 40.47 | 41.26 | 41.26 | 2.00% | 6,320,877 |
| Apr 13, 2026 | 39.94 | 40.88 | 39.91 | 40.45 | 40.45 | 0.62% | 6,116,027 |
| Apr 10, 2026 | 39.16 | 40.58 | 39.16 | 40.20 | 40.20 | 3.40% | 8,652,252 |
| Apr 9, 2026 | 39.10 | 39.73 | 38.79 | 38.88 | 38.88 | -1.97% | 5,849,209 |
| Apr 8, 2026 | 39.00 | 39.66 | 38.90 | 39.66 | 39.66 | 4.29% | 7,196,577 |
| Apr 7, 2026 | 36.99 | 38.28 | 36.99 | 38.03 | 38.03 | 3.06% | 5,744,567 |
| Apr 3, 2026 | 38.00 | 38.47 | 36.82 | 36.90 | 36.90 | -2.77% | 5,724,228 |
| Apr 2, 2026 | 39.68 | 39.68 | 37.40 | 37.95 | 37.95 | -4.79% | 9,237,963 |
| Apr 1, 2026 | 40.40 | 40.40 | 39.61 | 39.86 | 39.86 | 0.76% | 5,490,015 |
| Mar 31, 2026 | 40.61 | 41.36 | 39.50 | 39.56 | 39.56 | -3.21% | 7,461,023 |
| Mar 30, 2026 | 40.56 | 40.96 | 39.98 | 40.87 | 40.87 | -0.68% | 6,389,042 |
| Mar 27, 2026 | 40.10 | 41.76 | 39.84 | 41.15 | 41.15 | 1.21% | 8,799,534 |
| Mar 26, 2026 | 40.45 | 41.49 | 40.14 | 40.66 | 40.66 | 0.27% | 7,762,262 |
| Mar 25, 2026 | 40.78 | 41.23 | 40.13 | 40.55 | 40.55 | 0.47% | 6,047,544 |
| Mar 24, 2026 | 41.01 | 41.88 | 38.58 | 40.36 | 40.36 | -0.07% | 9,832,227 |
| Mar 23, 2026 | 40.23 | 42.19 | 39.81 | 40.39 | 40.39 | -1.00% | 11,800,890 |
| Mar 20, 2026 | 41.35 | 42.49 | 40.66 | 40.80 | 40.80 | -0.85% | 8,217,067 |
| Mar 19, 2026 | 41.70 | 42.14 | 40.89 | 41.15 | 41.15 | -2.67% | 6,498,865 |
| Mar 18, 2026 | 42.61 | 43.25 | 41.77 | 42.28 | 42.28 | -0.96% | 5,877,905 |
| Mar 17, 2026 | 44.30 | 44.44 | 42.60 | 42.69 | 42.69 | -2.93% | 5,892,862 |
| Mar 16, 2026 | 44.09 | 44.56 | 43.50 | 43.98 | 43.98 | -0.86% | 6,087,026 |
| Mar 13, 2026 | 43.50 | 45.55 | 43.30 | 44.36 | 44.36 | 1.88% | 12,049,420 |
| Mar 12, 2026 | 43.53 | 44.22 | 43.11 | 43.54 | 43.54 | -0.59% | 7,608,244 |
| Mar 11, 2026 | 42.99 | 44.44 | 42.89 | 43.80 | 43.80 | 1.25% | 9,228,641 |
| Mar 10, 2026 | 43.64 | 44.00 | 43.00 | 43.26 | 43.26 | 0.28% | 6,207,173 |
| Mar 9, 2026 | 41.30 | 43.49 | 40.20 | 43.14 | 43.14 | 2.71% | 9,643,824 |
| Mar 6, 2026 | 42.20 | 43.33 | 41.91 | 42.00 | 42.00 | -0.24% | 10,099,312 |
| Mar 5, 2026 | 42.09 | 42.67 | 41.51 | 42.10 | 42.10 | 2.09% | 7,473,122 |
| Mar 4, 2026 | 41.00 | 42.13 | 40.90 | 41.24 | 41.24 | 0.59% | 8,435,768 |
| Mar 3, 2026 | 43.79 | 44.26 | 40.80 | 41.00 | 41.00 | -5.53% | 15,187,160 |
| Mar 2, 2026 | 45.51 | 45.86 | 42.99 | 43.40 | 43.40 | -8.96% | 28,098,870 |
| Feb 27, 2026 | 48.42 | 48.47 | 47.52 | 47.67 | 47.67 | -1.67% | 8,765,028 |
| Feb 26, 2026 | 49.90 | 49.90 | 48.20 | 48.48 | 48.48 | -2.12% | 11,600,989 |
| Feb 25, 2026 | 48.36 | 50.09 | 48.28 | 49.53 | 49.53 | 2.31% | 10,487,550 |
| Feb 24, 2026 | 47.89 | 49.27 | 47.38 | 48.41 | 48.41 | 2.69% | 8,926,289 |
| Feb 13, 2026 | 46.93 | 48.04 | 46.78 | 47.14 | 47.14 | -0.02% | 6,174,930 |
| Feb 12, 2026 | 46.92 | 47.26 | 46.62 | 47.15 | 47.15 | 0.81% | 3,991,183 |
| Feb 11, 2026 | 46.60 | 47.19 | 46.46 | 46.77 | 46.77 | 0.39% | 3,281,211 |
| Feb 10, 2026 | 47.10 | 47.32 | 46.56 | 46.59 | 46.59 | -1.08% | 4,058,211 |
| Feb 9, 2026 | 47.11 | 47.52 | 46.72 | 47.10 | 47.10 | 1.62% | 6,270,353 |
| Feb 6, 2026 | 45.14 | 47.10 | 44.90 | 46.35 | 46.35 | 1.25% | 7,436,428 |
| Feb 5, 2026 | 45.80 | 46.58 | 45.21 | 45.78 | 45.78 | -0.59% | 5,423,099 |
| Feb 4, 2026 | 46.22 | 46.48 | 45.34 | 46.05 | 46.05 | -0.56% | 6,778,026 |
| Feb 3, 2026 | 45.15 | 46.37 | 44.88 | 46.31 | 46.31 | 3.83% | 7,079,985 |
| Feb 2, 2026 | 45.29 | 46.15 | 44.50 | 44.60 | 44.60 | -2.83% | 8,039,747 |
| Jan 30, 2026 | 46.51 | 46.82 | 44.88 | 45.90 | 45.90 | -1.18% | 9,193,140 |
| Jan 29, 2026 | 47.40 | 48.11 | 46.33 | 46.45 | 46.45 | -2.54% | 8,627,424 |
| Jan 28, 2026 | 48.86 | 49.00 | 47.36 | 47.66 | 47.66 | -2.89% | 10,258,550 |
| Jan 27, 2026 | 49.10 | 49.73 | 46.69 | 49.08 | 49.08 | -0.49% | 14,343,330 |
| Jan 26, 2026 | 51.69 | 51.70 | 48.81 | 49.32 | 49.32 | -2.66% | 15,821,140 |
| Jan 23, 2026 | 48.65 | 50.73 | 48.24 | 50.67 | 50.67 | 4.65% | 19,444,430 |
| Jan 22, 2026 | 49.30 | 50.20 | 48.30 | 48.42 | 48.42 | -1.49% | 9,215,706 |
| Jan 21, 2026 | 48.11 | 49.86 | 48.11 | 49.15 | 49.15 | 1.09% | 9,020,781 |
| Jan 20, 2026 | 50.30 | 50.66 | 47.89 | 48.62 | 48.62 | -3.47% | 11,942,810 |
| Jan 19, 2026 | 50.19 | 51.09 | 49.60 | 50.37 | 50.37 | 0.32% | 10,781,300 |
| Jan 16, 2026 | 49.65 | 50.75 | 48.92 | 50.21 | 50.21 | 1.43% | 12,593,687 |
| Jan 15, 2026 | 49.18 | 50.44 | 49.00 | 49.50 | 49.50 | 1.02% | 10,242,430 |
| Jan 14, 2026 | 49.20 | 50.62 | 48.27 | 49.00 | 49.00 | 0.10% | 15,141,760 |
| Jan 13, 2026 | 50.90 | 50.97 | 48.66 | 48.95 | 48.95 | -2.95% | 11,221,970 |
| Jan 12, 2026 | 49.10 | 50.78 | 48.03 | 50.44 | 50.44 | 2.96% | 17,175,710 |
| Jan 9, 2026 | 48.82 | 49.49 | 48.32 | 48.99 | 48.99 | 0.43% | 8,976,242 |
| Jan 8, 2026 | 48.80 | 49.84 | 48.29 | 48.78 | 48.78 | -0.31% | 9,008,202 |
| Jan 7, 2026 | 49.97 | 50.36 | 48.85 | 48.93 | 48.93 | -1.31% | 11,735,850 |
| Jan 6, 2026 | 48.48 | 50.45 | 48.44 | 49.58 | 49.58 | 1.93% | 12,806,050 |
| Jan 5, 2026 | 47.38 | 48.86 | 47.00 | 48.64 | 48.64 | 3.16% | 10,723,854 |
| Dec 31, 2025 | 47.47 | 47.82 | 46.74 | 47.15 | 47.15 | -0.95% | 5,708,137 |
| Dec 30, 2025 | 46.80 | 48.02 | 46.70 | 47.60 | 47.60 | 0.93% | 6,245,693 |
| Dec 29, 2025 | 48.00 | 48.37 | 46.98 | 47.16 | 47.16 | -1.75% | 6,689,046 |
| Dec 26, 2025 | 47.80 | 48.80 | 47.43 | 48.00 | 48.00 | 1.12% | 8,229,989 |
| Dec 25, 2025 | 47.82 | 47.95 | 47.05 | 47.47 | 47.47 | -0.31% | 4,749,767 |
| Dec 24, 2025 | 46.60 | 47.70 | 46.36 | 47.62 | 47.62 | 1.80% | 6,690,283 |
| Dec 23, 2025 | 45.95 | 47.65 | 45.92 | 46.78 | 46.78 | 1.78% | 8,745,176 |
| Dec 22, 2025 | 46.50 | 46.79 | 45.87 | 45.96 | 45.96 | -0.48% | 7,495,816 |
| Dec 19, 2025 | 45.90 | 46.78 | 45.81 | 46.18 | 46.18 | 1.23% | 5,471,541 |
| Dec 18, 2025 | 45.32 | 46.55 | 45.32 | 45.62 | 45.62 | -0.76% | 4,954,191 |
| Dec 17, 2025 | 45.01 | 46.08 | 44.58 | 45.97 | 45.97 | 2.89% | 6,510,629 |
| Dec 16, 2025 | 45.68 | 45.88 | 44.39 | 44.68 | 44.68 | -2.08% | 5,510,446 |
| Dec 15, 2025 | 46.02 | 46.34 | 45.31 | 45.63 | 45.63 | -0.63% | 6,450,651 |
| Dec 12, 2025 | 45.40 | 46.25 | 44.84 | 45.92 | 45.92 | 0.95% | 9,761,149 |
| Dec 11, 2025 | 46.50 | 46.66 | 45.35 | 45.49 | 45.49 | -4.93% | 20,376,180 |
| Dec 10, 2025 | 49.44 | 49.44 | 47.58 | 47.85 | 47.85 | -2.86% | 12,065,060 |
| Dec 9, 2025 | 50.05 | 50.37 | 49.01 | 49.26 | 49.26 | -1.74% | 7,236,391 |
| Dec 8, 2025 | 49.21 | 50.64 | 49.21 | 50.13 | 50.13 | 1.48% | 7,867,564 |
| Dec 5, 2025 | 49.06 | 49.66 | 48.48 | 49.40 | 49.40 | 0.53% | 5,791,946 |
| Dec 4, 2025 | 49.58 | 49.89 | 48.84 | 49.14 | 49.14 | -0.69% | 4,821,965 |
| Dec 3, 2025 | 50.65 | 50.88 | 49.25 | 49.48 | 49.48 | -1.63% | 4,943,147 |
| Dec 2, 2025 | 51.66 | 51.66 | 50.08 | 50.30 | 50.30 | -2.73% | 5,644,441 |
| Dec 1, 2025 | 51.76 | 52.38 | 51.38 | 51.71 | 51.71 | 0.02% | 5,986,777 |
| Nov 28, 2025 | 51.25 | 52.69 | 51.25 | 51.70 | 51.70 | 0.17% | 6,300,024 |