Jiangsu Nata Opto-electronic Material Co., Ltd. (SHE:300346)
China
· Delayed Price · Currency is CNY 41.00
-0.25 (-0.61%)
At close: Dec 5, 2025
SHE:300346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 42.44 | 44.23 | 42.01 | 43.42 | 43.42 | 3.63% | 85,142,130 |
| Sep 29, 2025 | 42.20 | 42.62 | 41.10 | 41.90 | 41.90 | 1.09% | 58,292,180 |
| Sep 26, 2025 | 41.50 | 43.30 | 41.42 | 41.45 | 41.45 | -1.10% | 69,992,100 |
| Sep 25, 2025 | 42.49 | 43.28 | 41.65 | 41.91 | 41.91 | -2.40% | 95,378,240 |
| Sep 24, 2025 | 38.00 | 45.00 | 37.74 | 42.94 | 42.94 | 12.50% | 151,473,100 |
| Sep 23, 2025 | 37.91 | 38.43 | 36.38 | 38.17 | 38.17 | 1.19% | 73,429,480 |
| Sep 22, 2025 | 36.53 | 38.06 | 36.11 | 37.72 | 37.72 | 4.63% | 79,577,510 |
| Sep 19, 2025 | 35.99 | 37.09 | 35.84 | 36.05 | 36.05 | 0.14% | 51,849,300 |
| Sep 18, 2025 | 35.62 | 37.15 | 35.41 | 36.00 | 36.00 | -0.03% | 70,462,930 |
| Sep 17, 2025 | 34.48 | 36.68 | 34.41 | 36.01 | 36.01 | 4.99% | 60,515,920 |
| Sep 16, 2025 | 34.22 | 34.64 | 33.91 | 34.30 | 34.30 | 0.20% | 20,080,370 |
| Sep 15, 2025 | 35.24 | 35.33 | 34.20 | 34.23 | 34.23 | -1.50% | 23,538,180 |
| Sep 12, 2025 | 34.25 | 35.25 | 34.11 | 34.75 | 34.75 | 1.14% | 33,404,480 |
| Sep 11, 2025 | 33.00 | 34.45 | 32.78 | 34.36 | 34.36 | 4.09% | 36,803,000 |
| Sep 10, 2025 | 33.45 | 33.69 | 32.99 | 33.01 | 33.01 | -1.43% | 20,612,730 |
| Sep 9, 2025 | 34.46 | 34.48 | 33.38 | 33.49 | 33.31 | -3.51% | 24,745,900 |
| Sep 8, 2025 | 34.68 | 34.75 | 34.02 | 34.71 | 34.52 | 0.26% | 27,151,340 |
| Sep 5, 2025 | 33.60 | 34.70 | 33.33 | 34.62 | 34.43 | 3.44% | 31,953,180 |
| Sep 4, 2025 | 35.10 | 35.56 | 32.82 | 33.47 | 33.29 | -5.18% | 46,567,420 |
| Sep 3, 2025 | 34.97 | 37.05 | 34.43 | 35.30 | 35.11 | 1.44% | 58,002,940 |
| Sep 2, 2025 | 36.35 | 36.53 | 34.58 | 34.80 | 34.61 | -5.31% | 48,350,260 |
| Sep 1, 2025 | 36.79 | 37.39 | 36.09 | 36.75 | 36.55 | 1.60% | 45,998,210 |
| Aug 29, 2025 | 37.48 | 37.48 | 35.95 | 36.17 | 35.98 | -2.14% | 48,698,640 |
| Aug 28, 2025 | 35.39 | 37.07 | 35.39 | 36.96 | 36.76 | 4.47% | 68,382,490 |
| Aug 27, 2025 | 36.00 | 37.29 | 35.35 | 35.38 | 35.19 | -1.45% | 59,544,470 |
| Aug 26, 2025 | 35.88 | 36.25 | 35.49 | 35.90 | 35.71 | -0.50% | 32,042,190 |
| Aug 25, 2025 | 36.69 | 36.84 | 35.58 | 36.08 | 35.89 | 0.56% | 60,647,210 |
| Aug 22, 2025 | 34.28 | 36.26 | 34.28 | 35.88 | 35.69 | 4.61% | 61,598,450 |
| Aug 21, 2025 | 34.95 | 35.20 | 34.04 | 34.30 | 34.12 | -1.86% | 28,383,550 |
| Aug 20, 2025 | 34.47 | 34.95 | 34.00 | 34.95 | 34.76 | 1.36% | 34,700,050 |
| Aug 19, 2025 | 35.10 | 35.13 | 34.35 | 34.48 | 34.29 | -1.93% | 39,638,330 |
| Aug 18, 2025 | 35.70 | 35.98 | 35.00 | 35.16 | 34.97 | 0.40% | 61,103,310 |
| Aug 15, 2025 | 33.75 | 35.19 | 33.70 | 35.02 | 34.83 | 3.76% | 52,529,820 |
| Aug 14, 2025 | 34.59 | 35.00 | 33.69 | 33.75 | 33.57 | -2.71% | 49,798,220 |
| Aug 13, 2025 | 32.81 | 35.68 | 32.81 | 34.69 | 34.50 | 5.83% | 80,890,900 |
| Aug 12, 2025 | 32.45 | 33.08 | 32.05 | 32.78 | 32.60 | 1.67% | 38,963,280 |
| Aug 11, 2025 | 31.94 | 32.44 | 31.88 | 32.24 | 32.07 | 0.69% | 15,733,160 |
| Aug 8, 2025 | 32.33 | 32.99 | 31.99 | 32.02 | 31.85 | -1.17% | 20,587,940 |
| Aug 7, 2025 | 32.23 | 32.64 | 32.10 | 32.40 | 32.23 | 0.56% | 24,514,280 |
| Aug 6, 2025 | 31.70 | 32.29 | 31.60 | 32.22 | 32.05 | 1.38% | 20,301,470 |
| Aug 5, 2025 | 31.54 | 32.20 | 31.30 | 31.78 | 31.61 | 1.05% | 19,552,940 |
| Aug 4, 2025 | 31.02 | 31.50 | 30.92 | 31.45 | 31.28 | 0.83% | 12,353,100 |
| Aug 1, 2025 | 31.59 | 31.86 | 31.06 | 31.19 | 31.02 | -1.20% | 15,845,750 |
| Jul 31, 2025 | 32.34 | 32.54 | 31.51 | 31.57 | 31.40 | -2.38% | 24,751,750 |
| Jul 30, 2025 | 32.38 | 32.93 | 32.10 | 32.34 | 32.17 | -0.58% | 23,467,450 |
| Jul 29, 2025 | 32.49 | 32.70 | 32.25 | 32.53 | 32.36 | -0.15% | 20,520,030 |
| Jul 28, 2025 | 32.73 | 32.78 | 32.22 | 32.58 | 32.40 | 0.09% | 24,461,310 |
| Jul 25, 2025 | 31.98 | 32.66 | 31.75 | 32.55 | 32.38 | 1.91% | 34,079,690 |
| Jul 24, 2025 | 31.36 | 32.05 | 31.36 | 31.94 | 31.77 | 1.53% | 22,136,920 |
| Jul 23, 2025 | 31.60 | 31.85 | 31.41 | 31.46 | 31.29 | -0.76% | 16,236,050 |
| Jul 22, 2025 | 31.68 | 31.85 | 31.48 | 31.70 | 31.53 | 0.19% | 15,331,530 |
| Jul 21, 2025 | 31.74 | 31.84 | 31.46 | 31.64 | 31.47 | -0.94% | 15,369,470 |
| Jul 18, 2025 | 31.44 | 32.08 | 31.23 | 31.94 | 31.77 | 1.46% | 21,443,850 |
| Jul 17, 2025 | 30.98 | 31.57 | 30.80 | 31.48 | 31.31 | 1.48% | 15,525,230 |
| Jul 16, 2025 | 31.02 | 31.33 | 30.91 | 31.02 | 30.85 | 0.32% | 10,437,300 |
| Jul 15, 2025 | 31.03 | 31.26 | 30.72 | 30.92 | 30.75 | -0.42% | 10,967,960 |
| Jul 14, 2025 | 31.20 | 31.25 | 30.96 | 31.05 | 30.88 | -0.26% | 7,887,922 |
| Jul 11, 2025 | 30.83 | 31.25 | 30.63 | 31.13 | 30.96 | 0.97% | 12,536,120 |