ComNav Technology Ltd. (SHA:688592)
China
· Delayed Price · Currency is CNY 44.65
+0.14 (0.31%)
At close: Apr 29, 2026
ComNav Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.35 | 44.95 | 44.00 | 44.65 | 44.65 | 0.31% | 1,426,056 |
| Apr 28, 2026 | 47.00 | 47.00 | 44.04 | 44.51 | 44.51 | -4.85% | 2,549,535 |
| Apr 27, 2026 | 44.80 | 46.88 | 44.02 | 46.78 | 46.78 | 4.42% | 1,548,447 |
| Apr 24, 2026 | 45.89 | 45.94 | 44.41 | 44.80 | 44.80 | -2.48% | 1,004,570 |
| Apr 23, 2026 | 47.50 | 47.50 | 45.16 | 45.94 | 45.94 | -1.84% | 1,294,398 |
| Apr 22, 2026 | 46.52 | 46.94 | 46.13 | 46.80 | 46.80 | 0.43% | 1,192,755 |
| Apr 21, 2026 | 46.62 | 46.99 | 46.11 | 46.60 | 46.60 | -0.85% | 1,020,664 |
| Apr 20, 2026 | 44.67 | 47.00 | 44.67 | 47.00 | 47.00 | 3.71% | 1,565,469 |
| Apr 17, 2026 | 44.44 | 45.32 | 44.42 | 45.32 | 45.32 | 1.27% | 1,099,385 |
| Apr 16, 2026 | 43.10 | 44.80 | 43.01 | 44.75 | 44.75 | 3.83% | 1,582,642 |
| Apr 15, 2026 | 42.29 | 43.84 | 41.83 | 43.10 | 43.10 | 2.50% | 1,637,005 |
| Apr 14, 2026 | 41.51 | 42.05 | 41.05 | 42.05 | 42.05 | 1.84% | 1,399,244 |
| Apr 13, 2026 | 41.80 | 42.06 | 41.22 | 41.29 | 41.29 | -1.62% | 845,922 |
| Apr 10, 2026 | 42.22 | 42.25 | 41.48 | 41.97 | 41.97 | - | 953,830 |
| Apr 9, 2026 | 42.79 | 43.00 | 41.71 | 41.97 | 41.97 | -2.37% | 1,009,358 |
| Apr 8, 2026 | 41.99 | 43.00 | 41.52 | 42.99 | 42.99 | 4.78% | 1,137,924 |
| Apr 7, 2026 | 40.04 | 41.16 | 39.91 | 41.03 | 41.03 | 1.81% | 1,208,840 |
| Apr 3, 2026 | 41.00 | 41.27 | 39.63 | 40.30 | 40.30 | -1.39% | 835,502 |
| Apr 2, 2026 | 41.75 | 42.40 | 40.49 | 40.87 | 40.87 | -2.41% | 738,008 |
| Apr 1, 2026 | 41.76 | 43.56 | 41.47 | 41.88 | 41.88 | 0.43% | 963,612 |
| Mar 31, 2026 | 41.53 | 42.55 | 41.12 | 41.70 | 41.70 | - | 1,034,457 |
| Mar 30, 2026 | 40.42 | 41.70 | 40.35 | 41.70 | 41.70 | 0.72% | 673,167 |
| Mar 27, 2026 | 40.61 | 41.40 | 40.33 | 41.40 | 41.40 | 1.97% | 639,427 |
| Mar 26, 2026 | 41.25 | 41.61 | 40.09 | 40.60 | 40.60 | -1.77% | 654,829 |
| Mar 25, 2026 | 40.49 | 41.79 | 40.00 | 41.33 | 41.33 | 2.79% | 1,030,192 |
| Mar 24, 2026 | 39.89 | 40.46 | 38.92 | 40.21 | 40.21 | 3.23% | 999,601 |
| Mar 23, 2026 | 41.02 | 41.31 | 38.56 | 38.95 | 38.95 | -7.96% | 2,471,988 |
| Mar 20, 2026 | 44.06 | 44.63 | 41.91 | 42.32 | 42.32 | -3.93% | 1,275,319 |
| Mar 19, 2026 | 45.00 | 45.08 | 43.70 | 44.05 | 44.05 | -3.12% | 739,319 |
| Mar 18, 2026 | 44.39 | 45.47 | 43.80 | 45.47 | 45.47 | 2.90% | 832,940 |
| Mar 17, 2026 | 46.47 | 46.97 | 44.10 | 44.19 | 44.19 | -4.45% | 777,380 |
| Mar 16, 2026 | 45.41 | 46.25 | 45.03 | 46.25 | 46.25 | 0.59% | 876,177 |
| Mar 13, 2026 | 46.00 | 46.60 | 45.12 | 45.98 | 45.98 | -0.04% | 773,524 |
| Mar 12, 2026 | 47.02 | 47.42 | 45.40 | 46.00 | 46.00 | -3.08% | 1,103,204 |
| Mar 11, 2026 | 48.30 | 49.72 | 47.43 | 47.46 | 47.46 | -1.74% | 1,564,351 |
| 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 |