Skip to main content
Caina Technology Co., Ltd. (SHE:301122)
China flag China · Delayed Price · Currency is CNY
31.52
+0.81 (2.64%)
Apr 29, 2026, 3:04 PM CST

Caina Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202631.4132.1931.0131.5231.522.64%3,235,890
Apr 28, 202631.5031.8930.5330.7130.71-3.43%2,005,260
Apr 27, 202631.1832.1030.4131.8031.802.58%2,126,150
Apr 24, 202630.9931.2530.4031.0031.00-0.86%1,063,839
Apr 23, 202631.5832.0031.0031.2731.27-1.04%1,106,400
Apr 22, 202631.1431.7630.5731.6031.602.46%1,507,500
Apr 21, 202630.8531.1430.2330.8430.840.10%1,209,640
Apr 20, 202630.4431.0730.2430.8130.811.22%1,231,880
Apr 17, 202630.6830.7829.9530.4430.44-0.78%1,482,329
Apr 16, 202631.2431.2430.3330.6830.68-1.22%1,732,900
Apr 15, 202630.1832.2130.0331.0631.064.05%3,247,420
Apr 14, 202629.1129.8928.8529.8529.852.65%1,298,160
Apr 13, 202629.0029.4128.6529.0829.08-0.27%1,355,010
Apr 10, 202629.5630.1529.0429.1629.160.03%1,764,860
Apr 9, 202628.9829.6628.0029.1529.150.87%2,324,780
Apr 8, 202628.6929.1428.5528.9028.902.74%1,265,300
Apr 7, 202628.5528.5527.7428.1328.131.30%1,313,840
Apr 3, 202628.6829.1227.6227.7727.77-3.81%1,235,400
Apr 2, 202629.4829.8828.6028.8728.87-2.30%1,413,500
Apr 1, 202629.3130.1628.8829.5529.552.60%1,618,500
Mar 31, 202629.9930.1728.5428.8028.80-2.80%1,690,710
Mar 30, 202629.3831.3829.1529.6329.63-0.24%2,059,290
Mar 27, 202629.0729.8328.8229.7029.701.50%1,124,750
Mar 26, 202629.7930.3929.1729.2629.26-2.47%1,602,000
Mar 25, 202630.9930.9929.7530.0030.00-1.54%1,157,300
Mar 24, 202629.5731.5029.2830.4730.475.95%2,072,300
Mar 23, 202630.6530.6528.4528.7628.76-6.59%2,334,030
Mar 20, 202632.3032.3530.6330.7930.79-4.67%1,499,840
Mar 19, 202632.5232.7331.9132.3032.30-0.68%1,253,616
Mar 18, 202631.3332.6331.1032.5232.524.36%1,734,100
Mar 17, 202632.5333.0431.1031.1631.16-3.80%2,274,664
Mar 16, 202634.8034.9832.0132.3932.39-6.20%3,165,720
Mar 13, 202633.0035.1532.7034.5334.535.08%2,892,785
Mar 12, 202633.8834.0232.5132.8632.86-3.01%1,493,180
Mar 11, 202634.2134.5533.4033.8833.88-1.43%2,437,650
Mar 10, 202633.5534.3833.2334.3734.373.37%1,669,875
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