Nantong Chaoda Equipment Co.,Ltd. (SHE:301186)
China
· Delayed Price · Currency is CNY 50.85
+1.95 (3.99%)
At close: Mar 10, 2026
Nantong Chaoda Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 49.38 | 50.85 | 49.30 | 50.85 | 50.85 | 3.99% | 1,271,390 |
| Mar 9, 2026 | 50.10 | 50.76 | 47.62 | 48.90 | 48.90 | -3.53% | 1,807,200 |
| Mar 6, 2026 | 49.86 | 50.95 | 49.86 | 50.69 | 50.69 | 1.18% | 909,974 |
| Mar 5, 2026 | 50.58 | 51.02 | 49.76 | 50.10 | 50.10 | 0.83% | 939,896 |
| Mar 4, 2026 | 49.58 | 50.30 | 49.16 | 49.69 | 49.69 | -1.55% | 1,299,607 |
| Mar 3, 2026 | 49.93 | 52.45 | 49.72 | 50.47 | 50.47 | 1.08% | 2,118,847 |
| Mar 2, 2026 | 50.85 | 51.10 | 49.50 | 49.93 | 49.93 | -2.92% | 1,390,087 |
| Feb 27, 2026 | 51.02 | 51.44 | 50.72 | 51.43 | 51.43 | 0.84% | 771,700 |
| Feb 26, 2026 | 51.15 | 51.17 | 50.51 | 51.00 | 51.00 | 0.41% | 720,300 |
| Feb 25, 2026 | 51.23 | 51.45 | 50.70 | 50.79 | 50.79 | -0.66% | 776,123 |
| Feb 24, 2026 | 50.90 | 51.46 | 50.71 | 51.13 | 51.13 | 0.89% | 961,500 |
| Feb 13, 2026 | 50.41 | 51.50 | 50.02 | 50.68 | 50.68 | 0.74% | 908,959 |
| Feb 12, 2026 | 50.41 | 50.68 | 49.63 | 50.31 | 50.31 | -0.65% | 756,292 |
| Feb 11, 2026 | 50.20 | 51.05 | 49.92 | 50.64 | 50.64 | 0.92% | 818,835 |
| Feb 10, 2026 | 50.01 | 50.49 | 49.49 | 50.18 | 50.18 | 0.64% | 930,200 |
| Feb 9, 2026 | 49.77 | 49.98 | 48.90 | 49.86 | 49.86 | 1.07% | 1,165,697 |
| Feb 6, 2026 | 49.29 | 50.46 | 49.23 | 49.33 | 49.33 | 0.04% | 1,019,554 |
| Feb 5, 2026 | 49.57 | 49.99 | 49.04 | 49.31 | 49.31 | -1.58% | 876,688 |
| Feb 4, 2026 | 49.82 | 51.45 | 49.58 | 50.10 | 50.10 | 0.62% | 1,491,545 |
| Feb 3, 2026 | 50.21 | 50.46 | 49.19 | 49.79 | 49.79 | 0.08% | 1,044,700 |
| Feb 2, 2026 | 51.14 | 51.25 | 49.53 | 49.75 | 49.75 | -2.74% | 1,418,600 |
| Jan 30, 2026 | 51.11 | 51.19 | 49.29 | 51.15 | 51.15 | 0.57% | 1,525,400 |
| Jan 29, 2026 | 51.35 | 52.80 | 50.60 | 50.86 | 50.86 | -0.84% | 1,836,784 |
| Jan 28, 2026 | 52.85 | 52.85 | 51.03 | 51.29 | 51.29 | -1.86% | 1,487,984 |
| Jan 27, 2026 | 52.50 | 53.19 | 51.62 | 52.26 | 52.26 | -1.00% | 1,310,504 |
| Jan 26, 2026 | 54.10 | 54.10 | 52.00 | 52.79 | 52.79 | -2.40% | 1,841,166 |
| Jan 23, 2026 | 53.75 | 54.86 | 53.56 | 54.09 | 54.09 | 0.82% | 1,913,114 |
| Jan 22, 2026 | 53.05 | 54.90 | 52.72 | 53.65 | 53.65 | 0.98% | 2,166,903 |
| Jan 21, 2026 | 51.23 | 53.28 | 51.18 | 53.13 | 53.13 | 3.01% | 2,306,873 |
| Jan 20, 2026 | 50.72 | 52.65 | 50.72 | 51.58 | 51.58 | 1.52% | 1,766,679 |
| Jan 19, 2026 | 49.98 | 51.99 | 49.93 | 50.81 | 50.81 | 1.36% | 2,225,929 |
| Jan 16, 2026 | 49.00 | 50.14 | 48.71 | 50.13 | 50.13 | 2.35% | 1,749,241 |
| Jan 15, 2026 | 48.06 | 49.65 | 48.06 | 48.98 | 48.98 | 1.09% | 1,412,900 |
| Jan 14, 2026 | 48.28 | 48.92 | 47.82 | 48.45 | 48.45 | 0.29% | 1,919,316 |
| Jan 13, 2026 | 48.93 | 48.99 | 47.82 | 48.31 | 48.31 | -1.21% | 1,761,318 |
| Jan 12, 2026 | 48.30 | 50.50 | 48.30 | 48.90 | 48.90 | 2.37% | 2,541,836 |
| Jan 9, 2026 | 47.74 | 48.22 | 47.41 | 47.77 | 47.77 | 0.04% | 1,257,158 |
| Jan 8, 2026 | 47.35 | 48.42 | 47.35 | 47.75 | 47.75 | 0.38% | 1,196,287 |
| Jan 7, 2026 | 47.92 | 48.36 | 47.53 | 47.57 | 47.57 | -0.73% | 1,315,310 |
| Jan 6, 2026 | 48.09 | 48.39 | 47.81 | 47.92 | 47.92 | 0.15% | 1,845,668 |
| Jan 5, 2026 | 48.44 | 49.07 | 47.66 | 47.85 | 47.85 | -1.46% | 1,988,523 |
| Dec 31, 2025 | 47.49 | 48.76 | 47.49 | 48.56 | 48.56 | 1.95% | 1,765,450 |
| Dec 30, 2025 | 47.02 | 47.99 | 46.63 | 47.63 | 47.63 | 1.00% | 961,731 |
| Dec 29, 2025 | 46.83 | 47.61 | 46.35 | 47.16 | 47.16 | 0.58% | 1,018,000 |
| Dec 26, 2025 | 47.47 | 47.69 | 46.72 | 46.89 | 46.89 | -1.24% | 878,100 |
| Dec 25, 2025 | 46.99 | 47.64 | 46.61 | 47.48 | 47.48 | 1.15% | 682,200 |
| Dec 24, 2025 | 46.44 | 46.96 | 46.03 | 46.94 | 46.94 | 1.38% | 760,500 |
| Dec 23, 2025 | 46.64 | 46.70 | 46.06 | 46.30 | 46.30 | -0.71% | 948,900 |
| Dec 22, 2025 | 46.35 | 46.82 | 45.75 | 46.63 | 46.63 | 1.37% | 883,731 |
| Dec 19, 2025 | 45.00 | 46.22 | 45.00 | 46.00 | 46.00 | 1.70% | 650,500 |
| Dec 18, 2025 | 44.30 | 45.66 | 44.04 | 45.23 | 45.23 | 1.78% | 786,300 |
| Dec 17, 2025 | 44.30 | 44.71 | 43.63 | 44.44 | 44.44 | 0.14% | 820,800 |
| Dec 16, 2025 | 45.19 | 45.19 | 44.33 | 44.38 | 44.38 | -1.77% | 666,200 |
| Dec 15, 2025 | 44.90 | 45.61 | 44.45 | 45.18 | 45.18 | 0.51% | 768,700 |
| Dec 12, 2025 | 45.58 | 45.98 | 44.89 | 44.95 | 44.95 | -0.68% | 855,253 |
| Dec 11, 2025 | 46.23 | 46.23 | 45.16 | 45.26 | 45.26 | -1.80% | 733,900 |
| Dec 10, 2025 | 46.38 | 46.62 | 45.68 | 46.09 | 46.09 | -0.24% | 525,200 |
| Dec 9, 2025 | 46.97 | 47.60 | 46.04 | 46.20 | 46.20 | -1.64% | 694,274 |
| Dec 8, 2025 | 46.53 | 47.10 | 46.46 | 46.97 | 46.97 | 0.88% | 610,100 |
| Dec 5, 2025 | 46.12 | 46.65 | 45.59 | 46.56 | 46.56 | 1.35% | 589,551 |
| Dec 4, 2025 | 46.67 | 46.77 | 45.60 | 45.94 | 45.94 | -1.20% | 745,700 |
| Dec 3, 2025 | 46.96 | 47.50 | 46.31 | 46.50 | 46.50 | -0.98% | 806,900 |
| Dec 2, 2025 | 47.49 | 47.75 | 46.84 | 46.96 | 46.96 | -1.10% | 767,500 |
| Dec 1, 2025 | 47.27 | 48.45 | 47.27 | 47.48 | 47.48 | -0.13% | 959,800 |
| Nov 28, 2025 | 47.30 | 47.60 | 46.55 | 47.54 | 47.54 | 0.32% | 761,300 |
| Nov 27, 2025 | 47.00 | 47.69 | 47.00 | 47.39 | 47.39 | 0.47% | 705,750 |
| Nov 26, 2025 | 46.39 | 47.85 | 46.39 | 47.17 | 47.17 | 1.22% | 1,738,200 |
| Nov 25, 2025 | 47.00 | 47.30 | 46.24 | 46.60 | 46.60 | 0.26% | 1,171,600 |
| Nov 24, 2025 | 46.09 | 46.88 | 45.33 | 46.48 | 46.48 | 1.84% | 1,720,700 |
| Nov 21, 2025 | 48.40 | 49.28 | 45.60 | 45.64 | 45.64 | -7.42% | 3,171,338 |
| Nov 20, 2025 | 50.80 | 51.02 | 48.70 | 49.30 | 49.30 | -2.38% | 3,358,538 |
| Nov 19, 2025 | 48.18 | 53.34 | 48.00 | 50.50 | 50.50 | 4.84% | 4,913,299 |
| Nov 18, 2025 | 48.65 | 49.35 | 47.95 | 48.17 | 48.17 | -0.99% | 1,058,411 |
| Nov 17, 2025 | 48.91 | 49.04 | 48.12 | 48.65 | 48.65 | -0.33% | 746,997 |
| Nov 14, 2025 | 48.59 | 49.98 | 48.51 | 48.81 | 48.81 | -0.41% | 1,286,000 |
| Nov 13, 2025 | 48.31 | 49.98 | 47.90 | 49.01 | 49.01 | 1.45% | 1,460,223 |
| Nov 12, 2025 | 48.46 | 49.14 | 47.95 | 48.31 | 48.31 | -0.80% | 1,118,928 |
| Nov 11, 2025 | 48.28 | 49.33 | 47.93 | 48.70 | 48.70 | 1.04% | 1,189,731 |
| Nov 10, 2025 | 48.51 | 49.19 | 47.56 | 48.20 | 48.20 | -0.37% | 1,153,680 |
| Nov 7, 2025 | 48.75 | 49.07 | 48.05 | 48.38 | 48.38 | -1.47% | 1,513,012 |
| Nov 6, 2025 | 49.31 | 49.35 | 48.32 | 49.10 | 49.10 | -0.43% | 1,692,841 |
| Nov 5, 2025 | 47.68 | 49.47 | 47.25 | 49.31 | 49.31 | 3.35% | 2,523,940 |
| Nov 4, 2025 | 48.40 | 48.64 | 46.91 | 47.71 | 47.71 | -1.38% | 2,013,830 |
| Nov 3, 2025 | 48.18 | 49.50 | 47.00 | 48.38 | 48.38 | 1.15% | 2,781,600 |
| Oct 31, 2025 | 46.08 | 48.51 | 45.30 | 47.83 | 47.83 | 3.82% | 3,919,825 |
| Oct 30, 2025 | 46.49 | 47.63 | 45.61 | 46.07 | 46.07 | -0.48% | 2,653,095 |
| Oct 29, 2025 | 45.60 | 48.49 | 45.60 | 46.29 | 46.29 | 5.32% | 4,317,595 |
| Oct 28, 2025 | 43.93 | 44.27 | 43.63 | 43.95 | 43.95 | 0.05% | 563,191 |
| Oct 27, 2025 | 43.96 | 44.03 | 43.35 | 43.93 | 43.93 | 0.69% | 738,015 |
| Oct 24, 2025 | 43.17 | 43.80 | 43.17 | 43.63 | 43.63 | 0.48% | 739,000 |
| Oct 23, 2025 | 42.99 | 43.48 | 42.60 | 43.42 | 43.17 | 0.98% | 651,024 |
| Oct 22, 2025 | 42.64 | 43.37 | 42.41 | 43.00 | 42.75 | 0.68% | 653,200 |
| Oct 21, 2025 | 42.57 | 42.71 | 41.50 | 42.71 | 42.46 | 1.23% | 724,000 |
| Oct 20, 2025 | 42.50 | 42.80 | 41.71 | 42.19 | 41.95 | 1.15% | 797,500 |
| Oct 17, 2025 | 42.98 | 43.29 | 41.62 | 41.71 | 41.47 | -2.34% | 844,700 |
| Oct 16, 2025 | 43.16 | 43.35 | 42.66 | 42.71 | 42.46 | -1.32% | 759,900 |
| Oct 15, 2025 | 42.66 | 43.46 | 42.48 | 43.28 | 43.03 | 1.60% | 672,671 |
| Oct 14, 2025 | 43.37 | 43.80 | 42.42 | 42.60 | 42.35 | -0.84% | 876,112 |
| Oct 13, 2025 | 42.87 | 43.67 | 41.30 | 42.96 | 42.71 | -1.78% | 1,062,528 |
| Oct 10, 2025 | 42.89 | 43.88 | 42.89 | 43.74 | 43.49 | 1.58% | 889,758 |