Jiangsu Nata Opto-electronic Material Co., Ltd. (SHE:300346)
China
· Delayed Price · Currency is CNY 50.85
-0.05 (-0.10%)
Apr 29, 2026, 1:05 PM CST
SHE:300346 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.68 | 52.36 | 49.19 | 50.90 | 50.90 | -1.60% | 49,559,041 |
| Apr 27, 2026 | 53.30 | 55.46 | 50.96 | 51.73 | 51.73 | -3.43% | 76,840,420 |
| Apr 24, 2026 | 51.17 | 54.05 | 50.36 | 53.57 | 53.57 | 2.31% | 62,246,669 |
| Apr 23, 2026 | 52.50 | 53.74 | 51.38 | 52.36 | 52.36 | 1.71% | 55,624,920 |
| Apr 22, 2026 | 51.63 | 52.80 | 51.02 | 51.48 | 51.48 | 0.45% | 49,833,613 |
| Apr 21, 2026 | 51.01 | 51.39 | 50.03 | 51.25 | 51.25 | 1.30% | 43,118,640 |
| Apr 20, 2026 | 49.51 | 50.75 | 48.80 | 50.59 | 50.59 | 2.20% | 46,390,360 |
| Apr 17, 2026 | 48.07 | 49.74 | 47.40 | 49.50 | 49.50 | 3.04% | 43,172,882 |
| Apr 16, 2026 | 47.40 | 48.24 | 47.00 | 48.04 | 48.04 | 1.50% | 23,312,055 |
| Apr 15, 2026 | 48.68 | 48.99 | 47.08 | 47.33 | 47.33 | -2.77% | 29,429,648 |
| Apr 14, 2026 | 48.33 | 49.18 | 48.01 | 48.68 | 48.68 | 2.01% | 33,878,670 |
| Apr 13, 2026 | 46.76 | 48.26 | 46.76 | 47.72 | 47.72 | 0.42% | 22,949,950 |
| Apr 10, 2026 | 47.70 | 48.46 | 47.52 | 47.52 | 47.52 | -0.38% | 29,838,930 |
| Apr 9, 2026 | 47.49 | 48.47 | 47.33 | 47.70 | 47.70 | -1.00% | 27,725,050 |
| Apr 8, 2026 | 47.04 | 48.18 | 46.73 | 48.18 | 48.18 | 5.50% | 34,591,900 |
| Apr 7, 2026 | 45.18 | 46.19 | 45.18 | 45.67 | 45.67 | 1.94% | 16,186,490 |
| Apr 3, 2026 | 44.90 | 45.44 | 44.80 | 44.80 | 44.80 | 0.65% | 14,242,740 |
| Apr 2, 2026 | 46.00 | 46.00 | 44.16 | 44.51 | 44.51 | -3.51% | 17,101,460 |
| Apr 1, 2026 | 46.31 | 46.49 | 45.57 | 46.13 | 46.13 | 2.19% | 16,375,524 |
| Mar 31, 2026 | 46.25 | 46.45 | 45.01 | 45.14 | 45.14 | -2.44% | 16,169,130 |
| Mar 30, 2026 | 45.30 | 46.49 | 45.28 | 46.27 | 46.27 | -0.22% | 15,118,410 |
| Mar 27, 2026 | 44.88 | 46.79 | 44.60 | 46.37 | 46.37 | 2.63% | 22,259,071 |
| Mar 26, 2026 | 45.88 | 46.24 | 44.95 | 45.18 | 45.18 | -2.44% | 15,582,880 |
| Mar 25, 2026 | 45.68 | 46.96 | 45.68 | 46.31 | 46.31 | 3.14% | 24,715,650 |
| Mar 24, 2026 | 45.14 | 45.27 | 43.58 | 44.90 | 44.90 | 1.58% | 19,793,350 |
| Mar 23, 2026 | 46.00 | 46.39 | 43.91 | 44.20 | 44.20 | -5.19% | 27,914,370 |
| Mar 20, 2026 | 47.56 | 48.13 | 46.60 | 46.62 | 46.62 | -1.10% | 22,169,460 |
| Mar 19, 2026 | 47.67 | 48.05 | 46.82 | 47.14 | 47.14 | -2.46% | 18,125,640 |
| Mar 18, 2026 | 47.86 | 48.47 | 47.33 | 48.33 | 48.33 | 1.75% | 17,500,150 |
| Mar 17, 2026 | 49.48 | 49.48 | 47.49 | 47.50 | 47.50 | -4.02% | 22,117,810 |
| Mar 16, 2026 | 48.89 | 49.64 | 47.57 | 49.49 | 49.49 | -1.77% | 36,550,270 |
| Mar 13, 2026 | 50.00 | 51.88 | 49.80 | 50.38 | 50.38 | -0.24% | 24,081,080 |
| Mar 12, 2026 | 51.07 | 51.88 | 50.05 | 50.50 | 50.50 | -1.10% | 22,329,170 |
| Mar 11, 2026 | 51.53 | 52.63 | 50.80 | 51.06 | 51.06 | -0.89% | 24,282,680 |
| Mar 10, 2026 | 51.30 | 51.72 | 50.54 | 51.52 | 51.52 | 2.49% | 25,690,073 |
| 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 |