Skip to main content
Caina Technology Co., Ltd. (SHE:301122)
China flag China · Delayed Price · Currency is CNY
33.88
+0.63 (1.89%)
Mar 10, 2026, 12:54 PM CST

Caina Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.4133.4032.1233.2533.250.79%1,862,881
Mar 6, 202632.8133.0432.2632.9932.991.48%1,750,866
Mar 5, 202633.4633.4632.2332.5132.51-1.48%2,066,741
Mar 4, 202632.8833.0031.9533.0033.00-0.54%2,226,560
Mar 3, 202635.2935.9933.1233.1833.18-4.30%3,589,526
Mar 2, 202634.0035.2532.8134.6734.67-1.56%4,584,531
Feb 27, 202631.9835.6131.4935.2235.2211.28%5,810,937
Feb 26, 202631.6232.3031.2631.6531.650.25%2,020,608
Feb 25, 202631.9232.0531.2131.5731.570.06%2,291,580
Feb 24, 202632.5032.9431.5431.5531.55-1.38%2,007,869
Feb 13, 202632.0832.8731.6231.9931.99-0.06%1,905,929
Feb 12, 202631.4832.2531.1232.0132.011.68%1,814,750
Feb 11, 202631.9832.4031.0031.4831.48-1.25%2,200,710
Feb 10, 202631.0633.6330.9931.8831.883.14%4,325,857
Feb 9, 202630.5731.4029.9630.9130.914.11%2,468,707
Feb 6, 202629.5730.1029.4229.6929.690.03%1,058,160
Feb 5, 202629.7230.4129.6629.6829.68-0.54%1,622,270
Feb 4, 202629.0630.6028.9129.8429.842.40%2,494,491
Feb 3, 202629.0729.3628.7429.1429.142.32%1,441,850
Feb 2, 202628.8929.7028.4528.4828.48-1.79%2,227,610
Jan 30, 202628.1029.2927.9229.0029.002.76%2,148,501
Jan 29, 202628.0029.3727.5528.2228.22-0.18%2,038,650
Jan 28, 202629.7429.7428.2128.2728.27-4.65%2,552,500
Jan 27, 202630.1830.1828.8229.6529.65-1.76%1,856,460
Jan 26, 202630.6630.7329.7730.1830.18-1.79%2,173,994
Jan 23, 202630.0931.1130.0030.7330.731.75%1,879,374
Jan 22, 202630.1630.3829.7730.2030.200.30%1,068,270
Jan 21, 202629.6630.4729.0730.1130.110.60%1,793,154
Jan 20, 202630.6831.3629.4829.9329.93-2.44%2,297,034
Jan 19, 202630.9531.4929.8030.6830.680.59%3,203,320
Jan 16, 202630.4530.7730.0130.5030.500.79%2,944,454
Jan 15, 202628.6030.8028.5930.2630.265.07%4,885,371
Jan 14, 202629.0329.6128.5028.8028.80-0.79%3,815,301
Jan 13, 202629.2929.5028.6629.0329.03-0.62%4,129,380
Jan 12, 202629.1429.2828.5029.2129.210.03%3,203,160
Jan 9, 202628.8729.3928.3029.2029.201.49%3,808,780
Jan 8, 202628.6029.1928.3228.7728.770.59%2,348,002
Jan 7, 202628.1129.1927.7028.6028.602.25%3,372,943
Jan 6, 202629.0029.0927.8827.9727.97-3.35%3,531,215
Jan 5, 202626.4029.2026.3928.9428.9411.05%5,694,721
Dec 31, 202527.1327.1325.9826.0626.06-3.80%1,613,561
Dec 30, 202526.9227.7926.7927.0927.090.22%1,594,400
Dec 29, 202527.5528.2826.8227.0327.03-1.89%1,946,400
Dec 26, 202526.7527.8826.6827.5527.552.99%2,172,163
Dec 25, 202526.7926.8926.3026.7526.75-0.04%1,297,360
Dec 24, 202526.5626.8326.3026.7626.760.79%1,131,430
Dec 23, 202527.9327.9326.5026.5526.55-3.84%2,050,370
Dec 22, 202528.0128.3727.3027.6127.61-1.53%1,611,700
Dec 19, 202528.1328.2427.4028.0428.04-0.28%1,707,000
Dec 18, 202527.9528.6827.7028.1228.120.43%1,640,591
Dec 17, 202528.1228.2327.2628.0028.000.11%2,066,020
Dec 16, 202529.0929.4027.7227.9727.97-3.28%2,617,807
Dec 15, 202528.1429.7327.7228.9228.922.84%3,409,747
Dec 12, 202527.7728.9727.2628.1228.121.22%2,619,793
Dec 11, 202528.0728.4027.6427.7827.78-1.28%1,909,500
Dec 10, 202527.3328.2026.9828.1428.141.85%2,854,688
Dec 9, 202526.7827.9826.6127.6327.633.25%3,299,706
Dec 8, 202527.4927.6526.6826.7626.76-2.62%2,236,495
Dec 5, 202527.3427.9826.6227.4827.480.51%1,868,800
Dec 4, 202527.5927.7026.7027.3427.34-1.30%2,779,719
Dec 3, 202526.5628.1926.5627.7027.704.33%5,224,392
Dec 2, 202526.3427.3226.1626.5526.550.84%1,994,920
Dec 1, 202526.5926.7526.1926.3326.33-0.98%1,971,600
Nov 28, 202526.1926.6025.9726.5926.591.57%1,499,300
Nov 27, 202526.0226.4725.7126.1826.180.61%1,583,170
Nov 26, 202526.0326.7825.9526.0226.020.04%2,268,104
Nov 25, 202525.7826.3525.5026.0126.012.08%2,842,209
Nov 24, 202525.7225.8925.0825.4825.48-2,294,750
Nov 21, 202526.1526.6225.0825.4825.48-3.92%3,168,046
Nov 20, 202527.6827.9426.2326.5226.52-3.70%4,139,934
Nov 19, 202529.1929.4727.3027.5427.54-5.88%4,412,691
Nov 18, 202529.2829.6429.0229.2629.260.48%3,123,210
Nov 17, 202528.8729.3128.6129.1229.120.97%2,687,150
Nov 14, 202529.5829.9028.8028.8428.84-2.17%4,326,507
Nov 13, 202530.2231.2229.3529.4829.48-2.71%5,136,250
Nov 12, 202530.1531.2929.1530.3030.30-0.46%5,511,179
Nov 11, 202530.9031.1030.0530.4430.44-2.03%4,625,340
Nov 10, 202529.8731.7429.5831.0731.074.97%8,566,750
Nov 7, 202530.7231.0029.5029.6029.60-2.76%5,107,171
Nov 6, 202531.6631.7530.1630.4430.44-3.76%6,809,640
Nov 5, 202531.4632.5030.8331.6331.63-1.68%9,181,353
Nov 4, 202531.0133.7430.6032.1732.174.52%13,819,960
Nov 3, 202530.6631.4630.0130.7830.781.32%12,717,940
Oct 31, 202525.2230.3825.1830.3830.3819.98%9,100,170
Oct 30, 202524.8625.9424.6325.3225.321.77%2,836,548
Oct 29, 202525.2325.4224.6124.8824.88-1.39%2,236,606
Oct 28, 202525.4625.6524.9025.2325.23-1.06%1,974,639
Oct 27, 202526.5326.5325.1125.5025.50-3.77%3,039,301
Oct 24, 202526.5026.6026.1026.5026.500.26%2,077,320
Oct 23, 202526.9227.0026.0326.4326.43-1.75%2,082,260
Oct 22, 202527.0627.3926.6026.9026.90-0.55%2,740,859
Oct 21, 202526.4027.7525.7627.0527.053.88%6,045,542
Oct 20, 202524.8226.4424.7026.0426.046.07%5,387,519
Oct 17, 202524.8725.7524.2124.5524.550.45%3,605,679
Oct 16, 202525.0825.0824.1424.4424.44-2.94%2,087,390
Oct 15, 202525.0025.5924.9525.1825.180.48%2,909,570
Oct 14, 202524.3026.5024.3025.0625.063.47%5,757,180
Oct 13, 202523.6624.8623.2324.2224.22-1.06%2,812,700
Oct 10, 202525.3825.4724.4424.4824.48-3.24%2,763,580
Oct 9, 202526.2826.7825.1525.3025.30-3.73%4,996,748