Jiangsu Nata Opto-electronic Material Co., Ltd. (SHE:300346)
China
· Delayed Price · Currency is CNY 50.27
-1.29 (-2.50%)
At close: Mar 9, 2026
SHE:300346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.54 | 48.38 | 50.27 | 50.27 | -2.50% | 34,450,420 |
| Mar 6, 2026 | 52.17 | 52.66 | 51.50 | 51.56 | 51.56 | -1.34% | 24,322,520 |
| Mar 5, 2026 | 52.70 | 53.92 | 51.78 | 52.26 | 52.26 | 2.57% | 39,126,738 |
| Mar 4, 2026 | 51.00 | 52.55 | 50.50 | 50.95 | 50.95 | -0.37% | 29,548,970 |
| Mar 3, 2026 | 55.35 | 56.25 | 50.91 | 51.14 | 51.14 | -7.61% | 53,421,189 |
| Mar 2, 2026 | 55.49 | 56.77 | 55.08 | 55.35 | 55.35 | -2.74% | 35,189,330 |
| Feb 27, 2026 | 56.36 | 56.99 | 55.51 | 56.91 | 56.91 | -0.37% | 31,978,410 |
| Feb 26, 2026 | 57.09 | 57.55 | 56.33 | 57.12 | 57.12 | -0.80% | 43,460,230 |
| Feb 25, 2026 | 55.08 | 58.00 | 54.45 | 57.58 | 57.58 | 3.10% | 61,514,460 |
| Feb 24, 2026 | 53.91 | 56.60 | 52.70 | 55.85 | 55.85 | 3.62% | 49,569,152 |
| Feb 13, 2026 | 53.22 | 55.18 | 53.10 | 53.90 | 53.90 | -0.35% | 30,798,338 |
| Feb 12, 2026 | 54.54 | 55.15 | 53.72 | 54.09 | 54.09 | -0.18% | 28,905,460 |
| Feb 11, 2026 | 54.25 | 55.88 | 54.08 | 54.19 | 54.19 | -2.02% | 29,437,930 |
| Feb 10, 2026 | 54.44 | 56.89 | 54.31 | 55.31 | 55.31 | 1.32% | 51,475,380 |
| Feb 9, 2026 | 55.00 | 55.33 | 53.88 | 54.59 | 54.59 | 3.53% | 39,196,390 |
| Feb 6, 2026 | 52.03 | 53.34 | 52.00 | 52.73 | 52.73 | 0.25% | 22,333,320 |
| Feb 5, 2026 | 53.03 | 53.39 | 51.57 | 52.60 | 52.60 | -2.41% | 29,037,067 |
| Feb 4, 2026 | 53.68 | 54.15 | 52.80 | 53.90 | 53.90 | -0.68% | 26,524,610 |
| Feb 3, 2026 | 53.75 | 54.33 | 53.08 | 54.27 | 54.27 | 2.88% | 30,222,440 |
| Feb 2, 2026 | 55.00 | 55.16 | 52.70 | 52.75 | 52.75 | -4.47% | 34,044,770 |
| Jan 30, 2026 | 56.00 | 56.58 | 53.01 | 55.22 | 55.22 | -1.95% | 52,933,960 |
| Jan 29, 2026 | 57.50 | 58.53 | 56.32 | 56.32 | 56.32 | -4.01% | 45,790,780 |
| Jan 28, 2026 | 57.62 | 59.80 | 57.33 | 58.67 | 58.67 | 1.89% | 61,400,850 |
| Jan 27, 2026 | 56.75 | 58.10 | 56.31 | 57.58 | 57.58 | 1.04% | 45,355,220 |
| Jan 26, 2026 | 59.54 | 60.06 | 56.58 | 56.99 | 56.99 | -4.31% | 53,837,170 |
| Jan 23, 2026 | 58.16 | 60.30 | 57.65 | 59.56 | 59.56 | 2.35% | 63,921,540 |
| Jan 22, 2026 | 61.81 | 62.20 | 57.65 | 58.19 | 58.19 | -4.87% | 82,150,278 |
| Jan 21, 2026 | 61.00 | 63.43 | 59.57 | 61.17 | 61.17 | -2.46% | 77,692,600 |
| Jan 20, 2026 | 60.01 | 62.80 | 58.41 | 62.71 | 62.71 | 3.82% | 102,817,000 |
| Jan 19, 2026 | 62.01 | 62.55 | 59.28 | 60.40 | 60.40 | -0.98% | 72,525,350 |
| Jan 16, 2026 | 64.00 | 65.04 | 60.70 | 61.00 | 61.00 | -2.79% | 125,565,000 |
| Jan 15, 2026 | 55.86 | 64.04 | 55.86 | 62.75 | 62.75 | 10.15% | 155,600,430 |
| Jan 14, 2026 | 55.06 | 59.80 | 54.09 | 56.97 | 56.97 | 3.96% | 126,888,600 |
| Jan 13, 2026 | 57.00 | 60.12 | 54.67 | 54.80 | 54.80 | -4.45% | 132,468,700 |
| Jan 12, 2026 | 57.00 | 57.50 | 55.56 | 57.35 | 57.35 | -1.63% | 114,603,100 |
| Jan 9, 2026 | 55.00 | 58.53 | 55.00 | 58.30 | 58.30 | 3.53% | 143,240,500 |
| Jan 8, 2026 | 57.20 | 60.15 | 55.95 | 56.31 | 56.31 | 2.03% | 197,003,583 |
| Jan 7, 2026 | 49.16 | 55.19 | 49.13 | 55.19 | 55.19 | 20.00% | 196,463,701 |
| Jan 6, 2026 | 44.64 | 46.38 | 44.24 | 45.99 | 45.99 | 2.96% | 70,295,135 |
| Jan 5, 2026 | 43.16 | 45.37 | 43.16 | 44.67 | 44.67 | 4.13% | 59,655,556 |
| Dec 31, 2025 | 43.50 | 43.87 | 42.62 | 42.90 | 42.90 | -0.39% | 38,594,530 |
| Dec 30, 2025 | 43.40 | 43.75 | 42.92 | 43.07 | 43.07 | -1.73% | 38,548,720 |
| Dec 29, 2025 | 44.71 | 45.09 | 43.51 | 43.83 | 43.83 | -2.75% | 45,215,540 |
| Dec 26, 2025 | 46.01 | 46.10 | 44.55 | 45.07 | 45.07 | -2.34% | 50,116,930 |
| Dec 25, 2025 | 45.84 | 46.50 | 45.22 | 46.15 | 46.15 | -0.04% | 50,373,530 |
| Dec 24, 2025 | 45.92 | 47.00 | 45.01 | 46.17 | 46.17 | 0.63% | 57,001,560 |
| Dec 23, 2025 | 45.10 | 46.88 | 45.10 | 45.88 | 45.88 | 0.39% | 60,842,900 |
| Dec 22, 2025 | 43.42 | 46.37 | 43.42 | 45.70 | 45.70 | 5.25% | 75,635,160 |
| Dec 19, 2025 | 45.40 | 45.62 | 43.36 | 43.42 | 43.42 | -3.53% | 64,112,290 |
| Dec 18, 2025 | 47.22 | 47.58 | 44.99 | 45.01 | 45.01 | -4.68% | 72,193,520 |
| Dec 17, 2025 | 47.04 | 47.59 | 44.80 | 47.22 | 47.22 | -1.03% | 96,971,440 |
| Dec 16, 2025 | 47.06 | 48.62 | 46.10 | 47.71 | 47.71 | 1.40% | 109,958,500 |
| Dec 15, 2025 | 44.00 | 48.88 | 43.69 | 47.05 | 47.05 | 8.39% | 128,479,700 |
| Dec 12, 2025 | 41.47 | 43.89 | 41.47 | 43.41 | 43.41 | 4.53% | 80,234,950 |
| Dec 11, 2025 | 42.12 | 42.60 | 41.43 | 41.53 | 41.53 | -1.68% | 41,063,110 |
| Dec 10, 2025 | 41.64 | 42.71 | 41.51 | 42.24 | 42.24 | 1.00% | 46,057,050 |
| Dec 9, 2025 | 42.36 | 42.89 | 41.60 | 41.82 | 41.82 | 0.02% | 58,233,007 |
| Dec 8, 2025 | 40.82 | 42.13 | 40.80 | 41.81 | 41.81 | 1.98% | 49,088,650 |
| Dec 5, 2025 | 41.25 | 41.58 | 40.68 | 41.00 | 41.00 | -0.61% | 38,379,380 |
| Dec 4, 2025 | 42.12 | 42.18 | 41.00 | 41.25 | 41.25 | -3.67% | 50,295,580 |
| Dec 3, 2025 | 41.86 | 43.34 | 41.05 | 42.82 | 42.82 | 1.30% | 80,499,350 |
| Dec 2, 2025 | 40.66 | 43.18 | 40.50 | 42.27 | 42.27 | 1.86% | 90,173,708 |
| Dec 1, 2025 | 38.00 | 43.18 | 37.83 | 41.50 | 41.50 | 8.84% | 85,717,100 |
| Nov 28, 2025 | 37.54 | 38.42 | 37.41 | 38.13 | 38.13 | 0.53% | 28,338,464 |
| Nov 27, 2025 | 38.69 | 39.67 | 37.85 | 37.93 | 37.93 | -2.77% | 43,779,356 |
| Nov 26, 2025 | 40.50 | 40.59 | 39.00 | 39.01 | 39.01 | -4.90% | 54,536,644 |
| Nov 25, 2025 | 40.76 | 41.38 | 39.88 | 41.02 | 41.02 | -0.92% | 72,755,370 |
| Nov 24, 2025 | 39.50 | 41.41 | 38.70 | 41.40 | 41.40 | 5.69% | 80,047,710 |
| Nov 21, 2025 | 37.80 | 40.50 | 37.60 | 39.17 | 39.17 | 1.40% | 83,541,571 |
| Nov 20, 2025 | 40.55 | 40.70 | 38.29 | 38.63 | 38.63 | -2.05% | 62,562,890 |
| Nov 19, 2025 | 37.18 | 39.98 | 37.16 | 39.44 | 39.44 | 5.85% | 74,720,540 |
| Nov 18, 2025 | 37.12 | 37.88 | 36.52 | 37.26 | 37.26 | 0.81% | 31,197,140 |
| Nov 17, 2025 | 38.11 | 39.22 | 36.90 | 36.96 | 36.96 | 2.35% | 35,909,930 |
| Nov 14, 2025 | 37.23 | 37.23 | 36.10 | 36.11 | 36.11 | -3.89% | 25,618,690 |
| Nov 13, 2025 | 36.98 | 38.09 | 36.92 | 37.57 | 37.57 | 1.60% | 22,502,500 |
| Nov 12, 2025 | 38.21 | 38.24 | 36.92 | 36.98 | 36.98 | -4.07% | 29,961,760 |
| Nov 11, 2025 | 38.75 | 39.26 | 38.48 | 38.55 | 38.55 | -0.18% | 27,640,010 |
| Nov 10, 2025 | 38.52 | 39.03 | 38.18 | 38.62 | 38.62 | 0.39% | 20,888,270 |
| Nov 7, 2025 | 38.66 | 39.08 | 38.21 | 38.47 | 38.47 | -1.31% | 21,315,120 |
| Nov 6, 2025 | 38.55 | 39.25 | 38.51 | 38.98 | 38.98 | 1.72% | 28,165,240 |
| Nov 5, 2025 | 38.08 | 38.59 | 37.88 | 38.32 | 38.32 | -0.93% | 19,310,710 |
| Nov 4, 2025 | 39.03 | 39.28 | 38.40 | 38.68 | 38.68 | -1.33% | 20,490,130 |
| Nov 3, 2025 | 39.37 | 39.37 | 37.93 | 39.20 | 39.20 | -0.83% | 31,107,420 |
| Oct 31, 2025 | 40.43 | 40.82 | 39.53 | 39.53 | 39.53 | -2.42% | 33,481,300 |
| Oct 30, 2025 | 41.11 | 41.40 | 40.46 | 40.51 | 40.51 | -2.62% | 38,165,420 |
| Oct 29, 2025 | 41.44 | 42.72 | 40.90 | 41.60 | 41.60 | 0.70% | 51,409,310 |
| Oct 28, 2025 | 42.02 | 42.50 | 40.85 | 41.31 | 41.31 | -0.72% | 57,011,990 |
| Oct 27, 2025 | 43.20 | 45.19 | 41.28 | 41.61 | 41.61 | 5.90% | 100,914,600 |
| Oct 24, 2025 | 38.39 | 39.38 | 38.28 | 39.29 | 39.29 | 4.47% | 41,480,430 |
| Oct 23, 2025 | 38.06 | 38.08 | 36.92 | 37.61 | 37.61 | -1.26% | 26,117,760 |
| Oct 22, 2025 | 38.27 | 38.76 | 37.72 | 38.09 | 38.09 | -1.30% | 23,630,640 |
| Oct 21, 2025 | 38.07 | 38.87 | 37.90 | 38.59 | 38.59 | 1.39% | 29,412,930 |
| Oct 20, 2025 | 38.78 | 39.05 | 37.82 | 38.06 | 38.06 | 0.08% | 28,124,060 |
| Oct 17, 2025 | 39.88 | 40.19 | 38.00 | 38.03 | 38.03 | -4.71% | 39,539,340 |
| Oct 16, 2025 | 40.77 | 40.89 | 39.58 | 39.91 | 39.91 | -2.49% | 37,639,750 |
| Oct 15, 2025 | 41.60 | 41.89 | 39.90 | 40.93 | 40.93 | -1.89% | 52,494,480 |
| Oct 14, 2025 | 45.13 | 45.24 | 41.70 | 41.72 | 41.72 | -8.77% | 94,392,490 |
| Oct 13, 2025 | 40.62 | 45.88 | 40.50 | 45.73 | 45.73 | 9.66% | 112,950,100 |
| Oct 10, 2025 | 42.00 | 42.63 | 40.98 | 41.70 | 41.70 | -3.43% | 67,624,640 |
| Oct 9, 2025 | 43.51 | 45.00 | 42.83 | 43.18 | 43.18 | -0.55% | 90,835,500 |