Shanghai - Delayed Quote CNY

Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (603912.SS)

10.25
+0.93
+(9.98%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.2510.2510.2510.2510.2515,520,436
May 8, 20258.799.328.769.329.3233,436,600
May 7, 20258.748.758.378.478.4719,472,320
May 6, 20258.158.668.148.578.5731,137,560
Apr 30, 20258.098.257.838.078.0726,408,722
Apr 29, 20258.248.458.168.408.4015,138,960
Apr 28, 20258.258.358.238.248.249,146,716
Apr 25, 20258.308.408.218.308.3012,120,320
Apr 24, 20258.488.518.278.348.3415,230,740
Apr 23, 20258.408.598.378.488.4822,400,464
Apr 22, 20258.288.438.118.348.3422,613,148
Apr 21, 20258.138.288.048.288.2811,150,360
Apr 18, 20258.048.167.978.138.139,972,059
Apr 17, 20257.908.147.908.048.049,621,300
Apr 16, 20258.238.237.907.997.9912,947,043
Apr 15, 20258.228.298.118.248.249,981,085
Apr 14, 20258.298.348.178.228.2214,037,500
Apr 11, 20257.958.237.918.118.1114,849,916
Apr 10, 20258.088.268.008.048.0421,018,360
Apr 9, 20257.307.986.817.907.9028,260,563
Apr 8, 20257.888.107.327.537.5328,883,425
Apr 7, 20258.308.578.138.138.1312,369,916
Apr 3, 20258.979.268.909.039.0316,004,784
Apr 2, 20259.199.449.159.179.1715,190,623
Apr 1, 20259.229.399.169.169.1619,395,055
Mar 31, 20259.019.258.669.229.2227,318,636
Mar 28, 20259.509.629.169.179.1722,115,816
Mar 27, 20259.449.689.159.579.5727,524,120
Mar 26, 20259.259.619.259.519.5125,028,234
Mar 25, 202510.2410.389.439.439.4353,007,178
Mar 24, 202511.0711.3410.1110.4810.4865,062,712
Mar 21, 202510.6511.1610.5710.9210.9267,192,354
Mar 20, 202510.5711.1810.2010.7910.7967,781,496
Mar 19, 202510.7310.8510.4810.4910.4965,228,060
Mar 18, 202510.1111.1910.0710.7910.79100,397,785
Mar 17, 20259.9010.499.7710.1710.1739,893,784
Mar 14, 202510.0410.219.7510.1010.1038,632,374
Mar 13, 202510.6010.6010.0510.1410.1449,993,254
Mar 12, 202510.7011.4310.4510.6810.6883,410,147
Mar 11, 202510.1010.7810.1010.6510.6568,528,666
Mar 10, 202510.2110.4810.1110.3810.3853,904,812
Mar 7, 202510.2010.4610.0510.1610.1650,057,512
Mar 6, 202510.1810.4210.0810.3210.3287,279,060
Mar 5, 202510.2710.569.9810.1210.1294,254,012
Mar 4, 20259.0810.279.0110.2710.2785,280,218
Mar 3, 20258.909.748.629.349.3470,130,469
Feb 28, 20259.419.438.818.858.8530,208,988
Feb 27, 20259.779.799.269.509.5036,304,072
Feb 26, 20259.799.849.609.729.7233,292,192
Feb 25, 20259.619.879.559.699.6942,876,851
Feb 24, 20259.8010.139.709.889.8870,336,068
Feb 21, 20259.479.969.479.839.8380,321,903
Feb 20, 20259.009.428.969.279.2739,662,707
Feb 19, 20258.969.148.909.079.0727,278,544
Feb 18, 20259.289.438.978.998.9935,805,123
Feb 17, 20259.459.679.219.449.4448,286,311
Feb 14, 20259.209.248.959.209.2035,544,416
Feb 13, 20259.309.489.179.259.2542,074,165
Feb 12, 20259.119.789.089.399.3957,484,250
Feb 11, 20259.189.289.069.159.1546,293,344
Feb 10, 20259.289.429.159.219.2169,006,456
Feb 7, 20258.799.258.719.099.0977,579,773
Feb 6, 20258.518.868.418.858.8555,139,678
Feb 5, 20258.148.748.008.558.5551,603,593
Jan 27, 20258.598.638.028.048.0442,776,860
Jan 24, 20258.468.688.388.608.6043,647,660
Jan 23, 20258.648.808.468.488.4861,084,880
Jan 22, 20258.318.868.198.618.6177,158,408
Jan 21, 20258.408.488.148.278.2733,290,520
Jan 20, 20258.148.508.048.298.2943,646,656
Jan 17, 20258.148.177.928.048.0423,984,780
Jan 16, 20258.248.358.078.138.1328,769,120
Jan 15, 20258.298.398.138.188.1833,656,214
Jan 14, 20257.708.327.668.238.2344,577,744
Jan 13, 20257.707.817.377.627.6228,791,080
Jan 10, 20258.418.427.817.827.8246,990,309
Jan 9, 20258.208.568.118.418.4163,637,836
Jan 8, 20258.068.408.008.288.2883,124,126
Jan 7, 20257.257.997.227.997.9922,953,113
Jan 6, 20257.187.356.877.267.2634,544,414
Jan 3, 20258.088.117.177.237.2349,625,658
Jan 2, 20258.128.247.887.977.9738,819,060
Dec 31, 20248.658.788.258.288.2845,701,512
Dec 30, 20248.959.198.658.678.6754,851,630
Dec 27, 20248.759.098.688.758.7573,835,152
Dec 26, 20248.288.858.208.728.7284,223,717
Dec 25, 20248.538.838.008.318.3195,407,273
Dec 24, 20249.649.858.698.698.69112,508,998
Dec 23, 20249.4811.339.489.669.66146,937,435
Dec 20, 202411.4511.4510.1910.5210.52187,121,814
Dec 19, 20248.9010.418.8110.4110.4163,088,839
Dec 18, 20248.769.468.389.469.46142,566,260
Dec 17, 20247.828.607.628.608.6050,589,931
Dec 16, 20247.708.057.657.827.8218,723,184
Dec 13, 20247.807.967.707.727.7212,999,919
Dec 12, 20247.847.867.667.847.8412,967,015
Dec 11, 20247.797.887.727.847.8413,568,800
Dec 10, 20248.008.007.757.777.7719,933,836
Dec 9, 20247.917.947.667.747.7414,728,519
Dec 6, 20247.998.057.767.917.9119,849,092
Dec 5, 20247.868.097.837.977.9720,784,483
Dec 4, 20247.758.067.727.947.9436,221,232
Dec 3, 20247.747.877.627.807.8017,258,226
Dec 2, 20247.717.887.667.737.7319,766,250
Nov 29, 20247.767.807.587.667.6623,330,433
Nov 28, 20247.697.987.637.827.8230,967,864
Nov 27, 20247.607.727.397.707.7022,043,740
Nov 26, 20247.567.997.437.757.7532,103,884
Nov 25, 20247.457.627.337.567.5621,140,867
Nov 22, 20247.557.857.427.457.4537,388,178
Nov 21, 20247.337.657.217.587.5827,129,427
Nov 20, 20247.207.457.157.357.3512,567,243
Nov 19, 20246.997.156.897.147.1410,438,154
Nov 18, 20247.147.206.806.886.8812,412,360
Nov 15, 20247.227.377.097.127.1211,142,580
Nov 14, 20247.427.487.227.257.2510,825,713
Nov 13, 20247.487.557.317.477.4711,658,510
Nov 12, 20247.797.807.427.497.4922,998,741
Nov 11, 20247.257.807.237.787.7834,141,310
Nov 8, 20247.277.507.237.317.3120,193,734
Nov 7, 20247.017.276.957.257.2517,772,438
Nov 6, 20247.077.147.007.057.0511,799,022
Nov 5, 20246.907.106.907.077.0710,977,076
Nov 4, 20246.726.936.716.936.938,032,007
Nov 1, 20247.087.086.726.726.7216,573,956
Oct 31, 20247.127.147.027.097.0911,378,402
Oct 30, 20247.057.187.017.087.0810,047,331
Oct 29, 20247.267.317.057.077.0715,289,252
Oct 28, 20247.217.297.187.297.2910,464,316
Oct 25, 20247.177.237.157.207.2010,354,250
Oct 24, 20247.097.197.027.177.1711,206,290
Oct 23, 20247.157.207.077.097.0913,085,226
Oct 22, 20247.057.177.007.157.1515,709,374
Oct 21, 20246.977.186.957.097.0919,024,713
Oct 18, 20246.887.156.887.007.0019,951,745
Oct 17, 20246.736.886.736.786.789,526,114
Oct 16, 20246.666.806.626.716.718,198,164
Oct 15, 20246.726.936.626.776.7713,734,116
Oct 14, 20246.676.736.476.736.739,979,807
Oct 11, 20246.866.886.476.556.5512,876,022
Oct 10, 20246.917.116.766.846.8413,342,159
Oct 9, 20247.367.366.806.816.8121,913,552
Oct 8, 20247.657.656.997.517.5134,050,921
Sep 30, 20246.617.006.476.956.9529,509,014
Sep 27, 20246.166.386.146.386.3811,488,697
Sep 26, 20245.996.105.976.106.108,230,484
Sep 25, 20245.976.125.956.006.0011,138,666
Sep 24, 20245.865.975.765.975.978,244,640
Sep 23, 20245.755.865.745.815.814,103,792
Sep 20, 20245.775.805.735.785.785,149,340
Sep 19, 20245.595.765.545.745.745,422,800
Sep 18, 20245.625.665.475.555.553,940,944
Sep 13, 20245.695.725.625.635.633,524,500
Sep 12, 20245.685.745.665.695.693,427,112
Sep 11, 20245.665.735.645.665.662,831,996
Sep 10, 20245.605.745.555.725.724,752,344
Sep 9, 20245.555.655.535.605.602,989,432
Sep 6, 20245.755.785.625.625.624,091,160
Sep 5, 20245.705.815.705.775.774,488,356
Sep 4, 20245.685.735.655.715.713,097,180
Sep 3, 20245.685.745.625.735.734,064,420
Sep 2, 20245.725.785.645.655.655,002,204
Aug 30, 20245.595.825.575.745.747,547,019
Aug 29, 20245.475.635.445.595.594,429,932
Aug 28, 20245.435.565.395.505.504,309,360
Aug 27, 20245.635.645.455.465.465,618,084
Aug 26, 20245.555.725.545.675.675,962,102
Aug 23, 20245.505.575.385.555.556,344,712
Aug 22, 20245.675.725.485.505.506,173,654
Aug 21, 20245.705.765.625.675.674,158,796
Aug 20, 20245.835.875.705.715.715,611,411
Aug 19, 20245.865.975.775.875.875,380,188
Aug 16, 20245.865.915.855.875.875,799,280
Aug 15, 20245.795.895.705.885.887,412,456
Aug 14, 20245.795.865.785.805.805,504,736
Aug 13, 20245.795.815.695.785.784,079,076
Aug 12, 20245.775.835.705.735.734,966,756
Aug 9, 20245.865.925.785.795.796,027,212
Aug 8, 20245.915.955.755.865.869,019,860
Aug 7, 20245.956.055.935.985.988,121,388
Aug 6, 20246.046.105.825.955.9513,808,236
Aug 5, 20246.186.305.925.935.9316,171,728
Aug 2, 20246.286.346.166.226.2212,455,228
Aug 1, 20246.256.406.236.356.3516,999,455
Jul 31, 20246.156.316.146.296.2919,308,510
Jul 30, 20246.206.216.086.186.1814,719,025
Jul 29, 20246.296.326.176.266.2616,976,229
Jul 26, 20246.286.356.166.316.3128,256,525
Jul 25, 20246.306.496.066.486.4849,100,148
Jul 24, 20245.746.225.666.226.2213,557,891
Jul 23, 20245.815.835.655.655.653,269,424
Jul 22, 20245.665.785.655.765.763,698,524
Jul 19, 20245.655.705.525.665.664,523,039
Jul 18, 20245.625.675.475.625.625,511,256
Jul 17, 20245.815.825.675.685.683,923,256
Jul 16, 20245.765.875.715.825.824,132,476
Jul 15, 20245.935.965.785.805.803,793,132
Jul 12, 20246.026.095.945.985.984,333,440
Jul 11, 20245.956.025.906.016.014,984,756
Jul 10, 20245.845.985.795.835.835,006,596
Jul 9, 20245.725.865.575.835.835,297,114
Jul 8, 20245.925.975.695.725.723,650,260
Jul 5, 20245.865.865.865.865.86-
Jul 4, 20246.036.095.855.865.863,885,580
Jul 3, 20246.126.146.016.036.033,902,912
Jul 2, 20246.106.236.086.156.154,558,220
Jul 1, 20246.026.145.926.126.125,515,916
Jun 28, 20245.966.115.906.006.005,314,060
Jun 27, 20246.026.175.965.995.997,615,740
Jun 26, 20245.716.025.666.026.026,414,256
Jun 25, 20245.795.855.655.735.735,176,692
Jun 24, 20245.995.995.745.765.767,240,360
Jun 21, 20246.086.185.986.076.075,200,048
Jun 20, 20246.346.366.086.096.095,799,788
Jun 19, 20246.376.436.306.336.334,293,920
Jun 18, 20246.226.356.186.346.345,145,764
Jun 17, 20246.176.246.126.186.183,857,040
Jun 14, 20246.166.226.076.206.204,337,524
Jun 13, 20246.156.206.106.146.145,081,368
Jun 12, 20246.046.176.036.156.155,715,830
Jun 11, 20245.906.065.766.046.046,638,864
Jun 7, 2024 0.08 Dividend
Jun 7, 20245.835.965.795.905.906,579,800
Jun 6, 20246.136.205.755.835.7511,393,952
Jun 5, 20246.166.246.126.126.045,182,924
Jun 4, 20246.346.376.146.226.137,869,493
Jun 3, 20246.656.656.316.396.307,740,608
May 31, 20246.446.616.446.596.505,548,573
May 30, 20246.506.536.416.466.374,196,336
May 29, 20246.536.606.466.506.415,068,774
May 28, 20246.596.616.496.506.415,826,156
May 27, 20246.716.766.506.646.558,961,055
May 24, 20246.747.026.646.746.6513,355,820
May 23, 20246.886.886.676.726.636,270,096
May 22, 20246.816.896.796.856.764,775,456
May 21, 20246.936.956.806.836.746,013,772
May 20, 20246.967.006.856.966.865,921,996
May 17, 20246.846.916.736.916.826,760,492
May 16, 20246.756.876.706.806.717,258,833
May 15, 20246.756.786.656.696.605,426,664
May 14, 20246.616.796.616.766.676,862,710
May 13, 20246.826.826.606.666.578,957,824
May 10, 20247.057.116.836.866.7718,996,428
May 9, 20247.217.347.217.247.145,954,048

Related Tickers

688676.SS Hainan Jinpan Smart Technology Co., Ltd.
32.21
-3.82%
 
300430.SZ Beijing Chieftain Control Technology Group Co., Ltd.
17.34
-3.83%
 
002164.SZ Ningbo Donly Co.,Ltd
10.30
+6.08%
 
6508.T Meidensha Corporation
4,265.00
+2.40%
 
1289.HK SUNLIT SCI
1.580
+2.60%
 
2722.HK Chongqing Machinery & Electric Co., Ltd.
1.060
-4.50%
 
1286.HK IMPRO PRECISION
2.440
-0.81%