ComNav Technology Ltd. (SHA:688592)
China
· Delayed Price · Currency is CNY 48.30
+1.82 (3.92%)
At close: Mar 10, 2026
ComNav Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.15 | 48.50 | 47.10 | 48.30 | 48.30 | 3.92% | 1,149,014 |
| Mar 9, 2026 | 46.80 | 46.80 | 45.25 | 46.48 | 46.48 | -0.73% | 1,021,529 |
| Mar 6, 2026 | 45.88 | 46.99 | 45.49 | 46.82 | 46.82 | 2.27% | 1,071,715 |
| Mar 5, 2026 | 45.50 | 46.20 | 45.36 | 45.78 | 45.78 | 1.71% | 1,083,843 |
| Mar 4, 2026 | 44.11 | 45.49 | 44.00 | 45.01 | 45.01 | 0.24% | 971,241 |
| Mar 3, 2026 | 49.47 | 49.47 | 44.80 | 44.90 | 44.90 | -9.31% | 2,645,801 |
| Mar 2, 2026 | 49.07 | 49.99 | 48.24 | 49.51 | 49.51 | 0.79% | 2,375,162 |
| Feb 27, 2026 | 48.14 | 49.18 | 48.08 | 49.12 | 49.12 | 1.53% | 1,638,613 |
| Feb 26, 2026 | 49.10 | 49.10 | 48.06 | 48.38 | 48.38 | -1.39% | 1,322,692 |
| Feb 25, 2026 | 49.20 | 49.29 | 48.50 | 49.06 | 49.06 | 0.14% | 1,325,499 |
| Feb 24, 2026 | 49.24 | 49.81 | 48.22 | 48.99 | 48.99 | -0.02% | 1,387,473 |
| Feb 13, 2026 | 48.18 | 49.27 | 48.08 | 49.00 | 49.00 | 1.72% | 1,394,014 |
| Feb 12, 2026 | 48.26 | 48.70 | 47.61 | 48.17 | 48.17 | -0.78% | 1,473,703 |
| Feb 11, 2026 | 48.80 | 49.99 | 48.00 | 48.55 | 48.55 | -0.43% | 1,566,168 |
| Feb 10, 2026 | 49.79 | 49.79 | 48.72 | 48.76 | 48.76 | -2.36% | 1,488,845 |
| Feb 9, 2026 | 49.12 | 50.36 | 48.56 | 49.94 | 49.94 | 1.94% | 2,456,131 |
| Feb 6, 2026 | 49.03 | 50.95 | 48.76 | 48.99 | 48.99 | -2.02% | 1,827,031 |
| Feb 5, 2026 | 48.91 | 51.33 | 48.42 | 50.00 | 50.00 | 1.21% | 3,152,186 |
| Feb 4, 2026 | 49.01 | 49.90 | 48.28 | 49.40 | 49.40 | -0.06% | 2,346,674 |
| Feb 3, 2026 | 46.50 | 49.56 | 46.31 | 49.43 | 49.43 | 5.94% | 3,751,280 |
| Feb 2, 2026 | 46.60 | 47.99 | 46.01 | 46.66 | 46.66 | 0.13% | 1,655,482 |
| Jan 30, 2026 | 46.17 | 46.90 | 45.50 | 46.60 | 46.60 | -0.64% | 1,233,738 |
| Jan 29, 2026 | 47.88 | 48.55 | 45.96 | 46.90 | 46.90 | -2.49% | 2,392,208 |
| Jan 28, 2026 | 47.88 | 48.20 | 46.14 | 48.10 | 48.10 | 5.25% | 2,854,597 |
| Jan 27, 2026 | 45.87 | 46.12 | 44.24 | 45.70 | 45.70 | 0.26% | 1,489,051 |
| Jan 26, 2026 | 48.36 | 48.67 | 44.51 | 45.58 | 45.58 | -6.64% | 2,938,968 |
| Jan 23, 2026 | 47.05 | 48.82 | 46.55 | 48.82 | 48.82 | 3.81% | 2,678,546 |
| Jan 22, 2026 | 46.40 | 47.49 | 45.88 | 47.03 | 47.03 | 1.91% | 2,029,644 |
| Jan 21, 2026 | 45.96 | 46.65 | 45.73 | 46.15 | 46.15 | - | 1,563,202 |
| Jan 20, 2026 | 48.26 | 48.99 | 45.54 | 46.15 | 46.15 | -4.71% | 2,658,585 |
| Jan 19, 2026 | 48.50 | 49.20 | 47.39 | 48.43 | 48.43 | -0.72% | 1,871,251 |
| Jan 16, 2026 | 50.90 | 50.90 | 48.21 | 48.78 | 48.78 | -3.41% | 3,055,320 |
| Jan 15, 2026 | 52.00 | 52.78 | 48.80 | 50.50 | 50.50 | -6.10% | 4,175,789 |
| Jan 14, 2026 | 47.31 | 57.85 | 46.70 | 53.78 | 53.78 | 11.32% | 8,564,574 |
| Jan 13, 2026 | 52.77 | 52.77 | 46.81 | 48.31 | 48.31 | -9.36% | 6,077,295 |
| Jan 12, 2026 | 48.60 | 53.33 | 48.50 | 53.30 | 53.30 | 10.44% | 9,003,561 |
| Jan 9, 2026 | 49.00 | 51.20 | 46.50 | 48.26 | 48.26 | 0.56% | 7,986,290 |
| Jan 8, 2026 | 44.77 | 48.46 | 44.00 | 47.99 | 47.99 | 7.17% | 6,275,362 |
| Jan 7, 2026 | 43.00 | 45.25 | 42.28 | 44.78 | 44.78 | 3.18% | 4,926,771 |
| Jan 6, 2026 | 41.81 | 44.38 | 41.26 | 43.40 | 43.40 | 3.26% | 4,615,485 |
| Jan 5, 2026 | 41.51 | 42.50 | 41.10 | 42.03 | 42.03 | 2.26% | 2,456,675 |
| Dec 31, 2025 | 40.75 | 41.78 | 40.37 | 41.10 | 41.10 | 0.39% | 1,993,868 |
| Dec 30, 2025 | 41.32 | 42.27 | 40.68 | 40.94 | 40.94 | -1.63% | 2,060,637 |
| Dec 29, 2025 | 42.13 | 42.30 | 41.14 | 41.62 | 41.62 | -2.00% | 1,803,533 |
| Dec 26, 2025 | 42.24 | 42.89 | 41.80 | 42.47 | 42.47 | 0.07% | 2,384,850 |
| Dec 25, 2025 | 41.11 | 42.82 | 41.08 | 42.44 | 42.44 | 3.31% | 2,494,438 |
| Dec 24, 2025 | 40.49 | 41.25 | 39.73 | 41.08 | 41.08 | 2.06% | 1,230,175 |
| Dec 23, 2025 | 41.28 | 41.41 | 40.03 | 40.25 | 40.25 | -3.59% | 1,700,541 |
| Dec 22, 2025 | 41.30 | 42.68 | 40.83 | 41.75 | 41.75 | 1.83% | 2,351,856 |
| Dec 19, 2025 | 41.02 | 41.71 | 40.32 | 41.00 | 41.00 | -0.02% | 2,466,060 |
| Dec 18, 2025 | 41.78 | 42.82 | 40.87 | 41.01 | 41.01 | -2.26% | 2,822,823 |
| Dec 17, 2025 | 43.02 | 43.86 | 41.87 | 41.96 | 41.96 | -4.18% | 2,445,616 |
| Dec 16, 2025 | 45.01 | 45.71 | 42.50 | 43.79 | 43.79 | 1.13% | 3,382,151 |
| Dec 15, 2025 | 41.68 | 44.10 | 40.58 | 43.30 | 43.30 | 4.89% | 3,516,460 |
| Dec 12, 2025 | 39.72 | 42.13 | 39.00 | 41.28 | 41.28 | 3.93% | 2,483,156 |
| Dec 11, 2025 | 41.20 | 41.20 | 39.68 | 39.72 | 39.72 | -3.12% | 1,162,586 |
| Dec 10, 2025 | 41.47 | 41.79 | 40.72 | 41.00 | 41.00 | -1.20% | 1,259,405 |
| Dec 9, 2025 | 41.25 | 42.10 | 41.05 | 41.50 | 41.50 | - | 1,866,890 |
| Dec 8, 2025 | 39.95 | 41.50 | 39.49 | 41.50 | 41.50 | 4.56% | 3,167,843 |
| Dec 5, 2025 | 38.22 | 39.69 | 37.83 | 39.69 | 39.69 | 3.41% | 1,208,850 |
| Dec 4, 2025 | 38.33 | 38.78 | 38.00 | 38.38 | 38.38 | -0.65% | 973,027 |
| Dec 3, 2025 | 39.41 | 39.44 | 38.25 | 38.63 | 38.63 | -2.28% | 835,816 |
| Dec 2, 2025 | 40.01 | 40.17 | 38.83 | 39.53 | 39.53 | -2.11% | 1,075,718 |
| Dec 1, 2025 | 39.63 | 41.50 | 39.63 | 40.38 | 40.38 | 1.30% | 2,022,859 |
| Nov 28, 2025 | 39.27 | 39.86 | 39.00 | 39.86 | 39.86 | 1.50% | 975,752 |
| Nov 27, 2025 | 38.41 | 39.27 | 38.34 | 39.27 | 39.27 | 2.27% | 973,906 |
| Nov 26, 2025 | 38.76 | 39.15 | 38.10 | 38.40 | 38.40 | -1.46% | 776,316 |
| Nov 25, 2025 | 38.00 | 39.59 | 37.80 | 38.97 | 38.97 | 2.93% | 1,095,832 |
| Nov 24, 2025 | 37.25 | 38.12 | 36.51 | 37.86 | 37.86 | 2.27% | 1,436,981 |
| Nov 21, 2025 | 38.70 | 39.20 | 36.70 | 37.02 | 37.02 | -5.25% | 1,292,105 |
| Nov 20, 2025 | 39.13 | 39.74 | 38.66 | 39.07 | 39.07 | -0.15% | 953,733 |
| Nov 19, 2025 | 40.00 | 40.50 | 38.60 | 39.13 | 39.13 | -2.17% | 870,613 |
| Nov 18, 2025 | 40.49 | 40.49 | 39.80 | 40.00 | 40.00 | -1.28% | 695,915 |
| Nov 17, 2025 | 40.24 | 41.26 | 40.00 | 40.52 | 40.52 | 0.60% | 1,536,600 |
| Nov 14, 2025 | 39.75 | 41.03 | 39.71 | 40.28 | 40.28 | 0.32% | 1,599,376 |
| Nov 13, 2025 | 39.10 | 40.24 | 39.10 | 40.15 | 40.15 | 2.69% | 1,672,892 |
| Nov 12, 2025 | 39.20 | 39.44 | 38.42 | 39.10 | 39.10 | -0.79% | 1,061,755 |
| Nov 11, 2025 | 39.50 | 39.78 | 38.60 | 39.41 | 39.41 | -0.05% | 1,187,092 |
| Nov 10, 2025 | 40.20 | 40.80 | 39.27 | 39.43 | 39.43 | -2.59% | 1,490,710 |
| Nov 7, 2025 | 38.99 | 40.59 | 38.70 | 40.48 | 40.48 | 2.98% | 2,007,570 |
| Nov 6, 2025 | 39.10 | 39.43 | 38.69 | 39.31 | 39.31 | 0.59% | 1,434,741 |
| Nov 5, 2025 | 38.62 | 39.18 | 37.88 | 39.08 | 39.08 | 0.03% | 1,750,219 |
| Nov 4, 2025 | 40.50 | 40.59 | 38.70 | 39.07 | 39.07 | -4.38% | 2,161,973 |
| Nov 3, 2025 | 41.10 | 41.10 | 39.77 | 40.86 | 40.86 | -0.58% | 1,311,456 |
| Oct 31, 2025 | 40.81 | 41.29 | 40.41 | 41.10 | 41.10 | 0.32% | 1,116,104 |
| Oct 30, 2025 | 42.57 | 42.60 | 40.80 | 40.97 | 40.97 | -4.65% | 1,799,134 |
| Oct 29, 2025 | 43.60 | 44.28 | 42.62 | 42.97 | 42.97 | -2.34% | 1,462,571 |
| Oct 28, 2025 | 43.46 | 44.50 | 42.43 | 44.00 | 44.00 | 3.09% | 2,221,191 |
| Oct 27, 2025 | 42.30 | 43.18 | 40.96 | 42.68 | 42.68 | 1.14% | 2,563,371 |
| Oct 24, 2025 | 41.40 | 42.60 | 41.36 | 42.20 | 42.20 | 1.30% | 1,342,452 |
| Oct 23, 2025 | 42.39 | 42.39 | 40.50 | 41.66 | 41.66 | -0.81% | 1,541,959 |
| Oct 22, 2025 | 42.41 | 42.74 | 41.66 | 42.00 | 42.00 | -1.59% | 1,371,731 |
| Oct 21, 2025 | 44.90 | 44.99 | 42.18 | 42.68 | 42.68 | -5.26% | 3,455,935 |
| Oct 20, 2025 | 44.40 | 45.42 | 43.80 | 45.05 | 45.05 | 1.58% | 1,273,310 |
| Oct 17, 2025 | 44.80 | 45.02 | 43.70 | 44.35 | 44.35 | -1.47% | 1,009,980 |
| Oct 16, 2025 | 45.48 | 45.87 | 44.61 | 45.01 | 45.01 | -1.36% | 1,158,784 |
| Oct 15, 2025 | 45.08 | 45.63 | 44.58 | 45.63 | 45.63 | 0.64% | 876,695 |
| Oct 14, 2025 | 45.24 | 45.88 | 44.58 | 45.34 | 45.34 | 0.02% | 1,789,703 |
| Oct 13, 2025 | 45.08 | 46.64 | 44.00 | 45.33 | 45.33 | -2.47% | 1,567,582 |
| Oct 10, 2025 | 46.88 | 47.04 | 45.83 | 46.48 | 46.48 | -1.19% | 1,424,446 |