Nantong Chaoda Equipment Co.,Ltd. (SHE:301186)
China
· Delayed Price · Currency is CNY 64.41
-0.59 (-0.91%)
Apr 30, 2026, 11:55 AM CST
Nantong Chaoda Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.73 | 73.73 | 63.02 | 65.37 | - | 3.38% | 1,959,839 |
| Apr 28, 2026 | 64.77 | 66.39 | 62.80 | 63.23 | 63.23 | -2.72% | 3,136,069 |
| Apr 27, 2026 | 67.33 | 67.51 | 63.38 | 65.00 | 65.00 | -6.10% | 5,464,151 |
| Apr 24, 2026 | 73.73 | 74.22 | 69.05 | 69.22 | 69.22 | -6.18% | 4,254,212 |
| Apr 23, 2026 | 76.84 | 81.00 | 73.44 | 73.78 | 73.78 | -5.39% | 4,478,670 |
| Apr 22, 2026 | 75.89 | 79.11 | 75.38 | 77.98 | 77.98 | 0.04% | 4,151,078 |
| Apr 21, 2026 | 73.23 | 78.29 | 69.05 | 77.95 | 77.95 | 5.39% | 5,205,065 |
| Apr 20, 2026 | 68.25 | 74.89 | 67.24 | 73.96 | 73.96 | 10.09% | 5,092,907 |
| Apr 17, 2026 | 66.80 | 67.96 | 64.77 | 67.18 | 67.18 | 0.57% | 3,936,113 |
| Apr 16, 2026 | 64.88 | 68.00 | 62.58 | 66.80 | 66.80 | 1.94% | 4,265,145 |
| Apr 15, 2026 | 61.00 | 67.20 | 60.51 | 65.53 | 65.53 | 4.61% | 4,540,552 |
| Apr 14, 2026 | 61.98 | 64.30 | 61.26 | 62.64 | 62.64 | 3.33% | 3,139,556 |
| Apr 13, 2026 | 60.59 | 61.98 | 59.41 | 60.62 | 60.62 | -0.46% | 2,548,525 |
| Apr 10, 2026 | 60.89 | 62.66 | 60.19 | 60.90 | 60.90 | -1.34% | 3,750,895 |
| Apr 9, 2026 | 59.46 | 61.75 | 59.00 | 61.73 | 61.73 | 3.09% | 3,624,386 |
| Apr 8, 2026 | 58.50 | 60.26 | 58.01 | 59.88 | 59.88 | 4.14% | 2,996,271 |
| Apr 7, 2026 | 58.32 | 59.18 | 57.03 | 57.50 | 57.50 | -2.38% | 2,359,789 |
| Apr 3, 2026 | 56.10 | 59.30 | 55.30 | 58.90 | 58.90 | 5.10% | 3,259,053 |
| Apr 2, 2026 | 58.20 | 58.20 | 55.41 | 56.04 | 56.04 | -3.51% | 2,254,423 |
| Apr 1, 2026 | 57.31 | 58.70 | 55.55 | 58.08 | 58.08 | 3.35% | 3,498,980 |
| Mar 31, 2026 | 55.50 | 59.63 | 55.50 | 56.20 | 56.20 | 0.21% | 3,999,205 |
| Mar 30, 2026 | 55.88 | 56.62 | 55.09 | 56.08 | 56.08 | 0.36% | 1,969,607 |
| Mar 27, 2026 | 55.80 | 57.31 | 54.39 | 55.88 | 55.88 | -0.04% | 4,129,400 |
| Mar 26, 2026 | 54.90 | 57.50 | 54.50 | 55.90 | 55.90 | 1.77% | 2,934,634 |
| Mar 25, 2026 | 53.27 | 55.20 | 53.15 | 54.93 | 54.93 | 2.88% | 2,927,984 |
| Mar 24, 2026 | 50.45 | 53.39 | 50.32 | 53.39 | 53.39 | 7.14% | 3,524,036 |
| Mar 23, 2026 | 49.68 | 51.22 | 46.04 | 49.83 | 49.83 | -1.60% | 2,940,387 |
| Mar 20, 2026 | 52.55 | 52.55 | 49.66 | 50.64 | 50.64 | -3.73% | 3,494,288 |
| Mar 19, 2026 | 51.40 | 55.39 | 51.13 | 52.60 | 52.60 | 1.29% | 3,952,673 |
| Mar 18, 2026 | 50.20 | 51.95 | 50.00 | 51.93 | 51.93 | 3.61% | 1,489,100 |
| Mar 17, 2026 | 51.35 | 51.64 | 50.11 | 50.12 | 50.12 | -2.47% | 1,110,488 |
| Mar 16, 2026 | 48.89 | 51.88 | 48.56 | 51.39 | 51.39 | 4.66% | 2,384,213 |
| Mar 13, 2026 | 49.25 | 49.77 | 48.51 | 49.10 | 49.10 | -0.30% | 848,600 |
| Mar 12, 2026 | 51.02 | 51.30 | 49.14 | 49.25 | 49.25 | -3.81% | 1,217,600 |
| Mar 11, 2026 | 51.07 | 51.50 | 50.86 | 51.20 | 51.20 | 0.69% | 1,061,001 |
| 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 |