Shanghai - Delayed Quote CNY

Jiangsu Cnano Technology Co., Ltd. (688116.SS)

44.33

+0.49

+(1.12%)

As of 1:03:23 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	44.12	44.49	43.51	44.33	44.33	5,874,967
Apr 30, 2025	41.81	44.32	41.20	43.84	43.84	15,393,679
Apr 29, 2025	40.05	41.12	39.88	40.70	40.70	5,724,231
Apr 28, 2025	40.75	40.76	39.90	40.06	40.06	4,159,424
Apr 25, 2025	41.00	41.43	40.03	40.72	40.72	4,470,724
Apr 24, 2025	41.51	41.58	40.36	40.75	40.75	5,011,310
Apr 23, 2025	41.60	42.07	40.70	41.51	41.51	8,173,180
Apr 22, 2025	41.40	42.09	40.89	41.26	41.26	7,510,878
Apr 21, 2025	39.55	41.10	39.10	41.05	41.05	7,312,190
Apr 18, 2025	39.07	39.55	38.70	39.21	39.21	4,355,477
Apr 17, 2025	39.90	40.40	39.30	39.39	39.39	5,543,938
Apr 16, 2025	40.10	40.60	39.15	39.60	39.60	7,496,180
Apr 15, 2025	40.25	41.61	39.71	39.99	39.99	11,384,569
Apr 14, 2025	40.18	40.85	39.74	39.95	39.95	7,449,182
Apr 11, 2025	38.60	39.85	38.35	39.36	39.36	8,405,835
Apr 10, 2025	38.92	39.78	38.35	38.60	38.60	11,344,956
Apr 9, 2025	35.60	38.29	33.80	37.81	37.81	15,006,748
Apr 8, 2025	36.16	37.72	35.50	36.53	36.53	13,790,397
Apr 7, 2025	37.80	39.80	34.06	35.08	35.08	19,664,395
Apr 3, 2025	43.20	43.90	42.30	42.56	42.56	6,950,628
Apr 2, 2025	42.60	44.80	42.00	43.58	43.58	11,908,033
Apr 1, 2025	43.00	43.19	41.80	41.98	41.98	5,992,051
Mar 31, 2025	42.99	43.50	42.18	42.69	42.69	5,681,444
Mar 28, 2025	42.95	43.88	42.77	43.15	43.15	6,788,331
Mar 27, 2025	42.22	44.00	42.02	43.15	43.15	8,322,241
Mar 26, 2025	42.58	43.43	42.15	42.21	42.21	5,707,362
Mar 25, 2025	43.39	43.45	42.31	42.53	42.53	6,182,149
Mar 24, 2025	43.05	43.26	41.80	43.09	43.09	7,414,502
Mar 21, 2025	44.81	45.11	42.96	43.04	43.04	11,809,580
Mar 20, 2025	45.01	45.54	44.36	44.90	44.90	9,469,793
Mar 19, 2025	48.08	48.08	44.61	45.55	45.55	21,677,181
Mar 18, 2025	49.49	50.50	48.15	48.22	48.22	12,604,969
Mar 17, 2025	49.81	49.99	48.35	48.70	48.70	10,318,346
Mar 14, 2025	47.95	49.74	47.20	49.19	49.19	14,753,151
Mar 13, 2025	48.16	48.60	46.80	48.05	48.05	13,241,648
Mar 12, 2025	47.78	49.60	47.50	48.28	48.28	15,430,307
Mar 11, 2025	46.86	47.62	46.46	47.17	47.17	9,614,337
Mar 10, 2025	47.61	48.51	46.86	47.62	47.62	12,296,598
Mar 7, 2025	49.01	49.36	47.38	48.15	48.15	12,686,879
Mar 6, 2025	48.30	49.82	48.26	49.13	49.13	15,715,044
Mar 5, 2025	48.72	49.80	47.15	48.16	48.16	17,346,503
Mar 4, 2025	47.95	49.43	47.76	48.80	48.80	19,767,499
Mar 3, 2025	51.25	53.33	48.70	49.04	49.04	34,849,032
Feb 28, 2025	53.04	55.55	49.82	50.40	50.40	36,470,457
Feb 27, 2025	50.60	56.46	50.00	54.50	54.50	31,597,679
Feb 26, 2025	48.88	52.25	48.17	50.30	50.30	24,367,437
Feb 25, 2025	47.70	49.88	47.39	48.29	48.29	21,544,100
Feb 24, 2025	47.80	49.88	47.11	47.82	47.82	26,406,024
Feb 21, 2025	41.75	47.50	41.75	45.90	45.90	26,075,059
Feb 20, 2025	42.20	42.20	40.94	41.75	41.75	10,207,304
Feb 19, 2025	41.17	42.34	40.72	42.05	42.05	9,737,721
Feb 18, 2025	42.00	43.25	41.00	41.33	41.33	13,644,329
Feb 17, 2025	43.15	43.45	40.83	41.85	41.85	14,373,523
Feb 14, 2025	42.90	44.69	42.47	42.78	42.78	12,343,800
Feb 13, 2025	42.98	45.41	42.98	43.59	43.59	16,402,132
Feb 12, 2025	40.84	43.40	40.52	42.98	42.98	12,702,991
Feb 11, 2025	41.19	41.65	40.23	40.88	40.88	8,885,010
Feb 10, 2025	42.17	42.17	40.97	41.20	41.20	9,301,924
Feb 7, 2025	42.00	42.98	41.17	42.06	42.06	12,474,173
Feb 6, 2025	40.00	42.00	39.91	42.00	42.00	11,301,743
Feb 5, 2025	39.06	41.13	39.06	40.28	40.28	9,250,939
Jan 27, 2025	38.93	40.17	38.90	39.14	39.14	7,137,839
Jan 24, 2025	37.89	39.39	37.85	38.91	38.91	6,254,007
Jan 23, 2025	38.70	39.60	38.22	38.25	38.25	6,995,987
Jan 22, 2025	39.30	39.30	37.78	38.24	38.24	8,194,921
Jan 21, 2025	39.20	39.80	38.56	39.30	39.30	6,121,222
Jan 20, 2025	38.80	39.99	38.75	39.16	39.16	8,693,666
Jan 17, 2025	37.86	38.86	37.61	38.18	38.18	5,118,897
Jan 16, 2025	38.43	39.13	37.70	38.18	38.18	7,992,445
Jan 15, 2025	38.30	38.88	38.00	38.12	38.12	7,697,163
Jan 14, 2025	36.55	38.80	36.33	38.80	38.80	10,938,437
Jan 13, 2025	34.94	37.24	34.92	36.31	36.31	8,900,017
Jan 10, 2025	35.70	36.78	35.40	35.41	35.41	7,033,628
Jan 9, 2025	34.59	36.60	34.57	35.97	35.97	10,232,601
Jan 8, 2025	35.00	35.39	33.33	34.90	34.90	10,146,251
Jan 7, 2025	34.70	35.44	34.50	35.14	35.14	5,412,675
Jan 6, 2025	34.84	35.56	34.39	34.70	34.70	7,961,974
Jan 3, 2025	36.50	36.88	34.63	34.90	34.90	11,140,329
Jan 2, 2025	39.48	39.48	36.07	36.50	36.50	13,458,073
Dec 31, 2024	40.49	40.68	38.81	38.81	38.81	8,270,983
Dec 30, 2024	40.11	40.89	39.90	40.59	40.59	6,295,099
Dec 27, 2024	40.63	41.87	40.35	40.35	40.35	8,262,304
Dec 26, 2024	41.70	41.99	40.53	40.98	40.98	10,777,579
Dec 25, 2024	41.00	42.01	40.18	41.80	41.80	11,572,803
Dec 24, 2024	39.50	40.74	39.50	40.22	40.22	6,729,180
Dec 23, 2024	40.82	41.07	39.15	39.65	39.65	11,621,093
Dec 20, 2024	39.89	41.40	39.39	40.82	40.82	11,349,796
Dec 19, 2024	39.38	40.39	39.28	40.00	40.00	8,804,288
Dec 18, 2024	40.82	41.34	40.00	40.27	40.27	9,264,121
Dec 17, 2024	41.70	42.03	40.30	40.45	40.45	13,728,558
Dec 16, 2024	44.70	44.96	41.77	41.98	41.98	18,123,433
Dec 13, 2024	44.71	45.32	43.64	44.86	44.86	14,216,464
Dec 12, 2024	45.02	47.28	44.40	45.50	45.50	17,204,369
Dec 11, 2024	46.50	47.47	45.13	45.38	45.38	16,355,671
Dec 10, 2024	49.80	50.00	47.00	47.30	47.30	21,922,647
Dec 9, 2024	45.30	48.93	45.22	47.99	47.99	18,814,465
Dec 6, 2024	46.06	46.66	44.40	45.92	45.92	16,999,931
Dec 5, 2024	42.53	46.61	42.42	46.17	46.17	24,050,593
Dec 4, 2024	43.00	44.11	41.78	43.08	43.08	16,112,440
Dec 3, 2024	43.00	45.28	43.00	43.61	43.61	18,764,683
Dec 2, 2024	42.82	44.16	41.82	43.42	43.42	17,057,404
Nov 29, 2024	41.20	44.34	40.96	43.04	43.04	20,922,951
Nov 28, 2024	42.44	43.18	41.18	41.28	41.28	15,564,426
Nov 27, 2024	40.79	41.88	40.26	41.88	41.88	15,525,609
Nov 26, 2024	43.50	43.59	40.30	40.31	40.31	26,268,243
Nov 25, 2024	43.50	44.79	42.40	44.79	44.79	24,229,068
Nov 22, 2024	43.51	46.19	43.01	43.01	43.01	29,272,371
Nov 21, 2024	45.11	49.48	43.68	44.04	44.04	41,602,282
Nov 20, 2024	43.15	46.95	42.50	45.79	45.79	40,997,188
Nov 19, 2024	39.40	43.88	39.02	43.88	43.88	37,516,961
Nov 18, 2024	42.06	42.50	39.02	40.60	40.60	36,123,688
Nov 15, 2024	39.80	43.81	39.80	40.07	40.07	40,276,685
Nov 14, 2024	46.00	46.06	39.87	40.06	40.06	47,438,963
Nov 13, 2024	43.73	47.00	41.90	44.20	44.20	47,822,175
Nov 12, 2024	43.79	45.00	40.57	41.20	41.20	56,625,696
Nov 11, 2024	33.66	38.47	33.60	38.47	38.47	26,611,167
Nov 8, 2024	32.37	34.09	31.67	32.06	32.06	21,794,531
Nov 7, 2024	32.00	32.48	31.28	31.70	31.70	17,137,117
Nov 6, 2024	30.65	32.86	30.50	30.80	30.80	18,871,972
Nov 5, 2024	28.66	30.50	28.53	30.17	30.17	12,473,157
Nov 4, 2024	28.58	29.78	28.33	28.80	28.80	6,976,858
Nov 1, 2024	29.09	30.15	28.25	28.45	28.45	10,055,355
Oct 31, 2024	28.40	29.87	28.08	29.50	29.50	10,226,201
Oct 30, 2024	28.60	29.12	27.89	28.20	28.20	9,906,221
Oct 29, 2024	30.61	31.25	28.76	28.80	28.80	13,499,972
Oct 28, 2024	30.07	31.23	29.72	30.60	30.60	12,558,202
Oct 25, 2024	28.26	31.50	28.26	30.40	30.40	21,799,074
Oct 24, 2024	28.36	28.58	27.66	27.80	27.80	8,173,074
Oct 23, 2024	27.97	29.20	27.45	28.38	28.38	14,718,274
Oct 22, 2024	28.18	28.50	27.55	28.03	28.03	12,757,103
Oct 21, 2024	26.99	27.92	26.70	27.04	27.04	13,032,958
Oct 18, 2024	24.77	27.62	24.76	26.60	26.60	14,426,395
Oct 17, 2024	25.10	25.89	24.93	24.95	24.95	8,581,899
Oct 16, 2024	24.51	25.26	24.51	24.84	24.84	6,288,816
Oct 15, 2024	25.95	26.35	25.10	25.10	25.10	10,282,334
Oct 14, 2024	26.00	26.22	24.90	26.15	26.15	10,827,762
Oct 11, 2024	27.14	27.30	24.92	25.69	25.69	12,269,125
Oct 10, 2024	28.88	29.40	27.10	27.14	27.14	13,305,896
Oct 9, 2024	31.01	31.60	27.88	27.88	27.88	21,038,880
Oct 8, 2024	33.65	33.65	29.86	32.66	32.66	26,440,609
Sep 30, 2024	25.93	28.28	25.50	28.08	28.08	20,074,330
Sep 27, 2024	22.55	25.49	22.55	24.48	24.48	8,970,537
Sep 26, 2024	21.31	22.30	21.12	22.28	22.28	7,132,200
Sep 25, 2024	21.47	21.93	21.27	21.30	21.30	8,493,243
Sep 24, 2024	19.88	21.18	19.65	21.18	21.18	9,430,515
Sep 23, 2024	19.56	20.21	19.43	19.59	19.59	3,050,230
Sep 20, 2024	19.88	19.88	19.20	19.60	19.60	3,882,490
Sep 19, 2024	19.67	20.50	19.45	19.83	19.83	4,600,419
Sep 18, 2024	19.85	20.05	19.16	19.60	19.60	4,506,428
Sep 13, 2024	20.72	20.74	19.85	19.89	19.89	4,542,155
Sep 12, 2024	20.51	20.97	20.50	20.77	20.77	6,398,972
Sep 11, 2024	20.11	20.98	20.05	20.74	20.74	7,694,361
Sep 10, 2024	20.45	20.53	19.87	20.13	20.13	5,065,592
Sep 9, 2024	20.42	20.81	20.13	20.46	20.46	5,823,899
Sep 6, 2024	20.65	20.78	20.10	20.61	20.61	7,462,121
Sep 5, 2024	20.74	21.04	20.40	20.66	20.66	6,430,339
Sep 4, 2024	20.80	21.30	20.60	20.74	20.74	10,890,312
Sep 3, 2024	19.73	21.74	19.62	20.86	20.86	15,461,566
Sep 2, 2024	20.36	20.70	19.70	19.72	19.72	8,625,531
Aug 30, 2024	19.50	20.55	19.30	20.06	20.06	9,294,036
Aug 29, 2024	18.92	19.68	18.92	19.53	19.53	6,375,335
Aug 28, 2024	18.82	19.20	18.68	19.05	19.05	3,559,294
Aug 27, 2024	19.18	19.18	18.82	18.98	18.98	3,859,816
Aug 26, 2024	18.78	19.92	18.78	19.33	19.33	5,787,098
Aug 23, 2024	18.98	19.28	18.58	18.77	18.77	5,074,088
Aug 22, 2024	19.39	19.73	19.10	19.18	19.18	5,978,826
Aug 21, 2024	18.71	19.83	18.68	19.42	19.42	7,734,274
Aug 20, 2024	19.44	19.60	18.73	18.84	18.84	4,584,102
Aug 19, 2024	19.36	19.80	19.32	19.36	19.36	3,450,955
Aug 16, 2024	19.90	19.99	19.36	19.37	19.37	4,413,615
Aug 15, 2024	19.72	20.28	19.50	19.89	19.89	5,266,546
Aug 14, 2024	20.20	20.48	19.75	19.81	19.81	4,026,887
Aug 13, 2024	20.00	20.38	19.75	20.27	20.27	3,613,512
Aug 12, 2024	20.16	20.25	19.78	19.97	19.97	3,488,430
Aug 9, 2024	20.42	20.82	20.07	20.07	20.07	4,513,711
Aug 8, 2024	20.36	20.71	19.92	20.51	20.51	5,165,709
Aug 7, 2024	21.10	21.17	20.34	20.35	20.35	6,082,714
Aug 6, 2024	20.90	21.26	20.67	20.97	20.97	5,150,274
Aug 5, 2024	20.81	21.70	20.47	20.47	20.47	7,368,113
Aug 2, 2024	21.30	21.74	20.93	20.98	20.98	5,340,704
Aug 1, 2024	21.94	22.18	21.35	21.48	21.48	7,174,154
Jul 31, 2024	20.63	22.06	20.35	22.03	22.03	9,214,734
Jul 30, 2024	20.42	20.75	20.24	20.59	20.59	4,130,799
Jul 29, 2024	21.32	21.52	20.50	20.60	20.60	5,392,942
Jul 26, 2024	20.57	21.90	20.57	21.19	21.19	7,191,797
Jul 25, 2024	20.36	21.08	20.27	20.52	20.52	5,472,701
Jul 24, 2024	20.94	21.15	20.50	20.55	20.55	5,299,400
Jul 23, 2024	22.18	22.38	20.90	20.90	20.90	6,344,761
Jul 22, 2024	22.20	22.44	21.79	21.96	21.96	5,153,292
Jul 19, 2024	22.11	22.56	21.84	22.10	22.10	5,052,118
Jul 18, 2024	22.00	22.59	21.55	22.25	22.25	5,360,756
Jul 17, 2024	22.53	22.58	22.11	22.22	22.22	5,828,391
Jul 16, 2024	22.02	22.53	22.00	22.37	22.37	5,185,111
Jul 15, 2024	23.07	23.07	22.02	22.19	22.19	8,547,813
Jul 12, 2024	23.84	24.10	23.10	23.20	23.20	8,419,729
Jul 11, 2024	22.78	24.14	22.62	23.74	23.74	10,641,922
Jul 10, 2024	22.07	23.14	22.01	22.33	22.33	6,564,907
Jul 9, 2024	22.10	22.45	21.62	22.22	22.22	7,148,113
Jul 8, 2024	22.31	22.47	21.95	22.10	22.10	5,172,840
Jul 5, 2024	22.29	22.29	22.29	22.29	22.29	-
Jul 4, 2024	23.27	23.49	22.16	22.29	22.29	8,008,164
Jul 3, 2024	22.99	23.78	22.75	23.27	23.27	7,184,500
Jul 2, 2024	23.50	23.74	22.90	23.04	23.04	5,799,244
Jul 1, 2024	23.01	23.66	22.51	23.47	23.47	8,426,990
Jun 28, 2024	23.30	23.76	23.02	23.08	23.08	6,767,015
Jun 27, 2024	0.3 Dividend
Jun 27, 2024	23.70	24.05	23.12	23.28	23.28	6,620,885
Jun 26, 2024	23.55	24.28	23.27	24.15	23.85	7,794,201
Jun 25, 2024	24.16	24.23	23.41	23.63	23.34	6,001,270
Jun 24, 2024	24.80	24.99	23.90	23.99	23.69	6,928,120
Jun 21, 2024	24.71	25.18	24.62	24.90	24.59	4,977,741
Jun 20, 2024	25.26	25.56	24.81	24.88	24.57	5,317,684
Jun 19, 2024	25.95	25.99	25.15	25.20	24.89	5,870,451
Jun 18, 2024	26.10	26.32	25.63	25.87	25.55	7,780,218
Jun 17, 2024	25.02	26.45	24.65	26.06	25.74	15,438,747
Jun 14, 2024	25.38	25.55	24.37	25.00	24.69	17,282,452
Jun 13, 2024	26.00	26.23	25.30	25.55	25.23	10,014,062
Jun 12, 2024	26.38	26.93	25.93	25.95	25.63	7,095,216
Jun 11, 2024	25.89	26.37	25.38	26.32	25.99	6,765,464
Jun 7, 2024	26.68	27.10	25.56	25.88	25.56	10,100,736
Jun 6, 2024	27.56	27.96	26.48	26.56	26.23	8,259,854
Jun 5, 2024	27.63	28.48	27.45	27.63	27.29	6,195,017
Jun 4, 2024	27.43	28.06	27.23	27.61	27.27	5,203,636
Jun 3, 2024	27.83	27.83	27.04	27.49	27.15	6,318,341
May 31, 2024	27.67	28.18	27.55	27.85	27.50	5,032,643
May 30, 2024	28.93	29.06	27.70	27.78	27.43	8,550,693
May 29, 2024	27.60	28.98	27.60	28.70	28.34	11,528,316
May 28, 2024	27.50	27.98	27.22	27.30	26.96	5,967,974
May 27, 2024	27.60	28.11	27.38	27.69	27.35	6,581,573
May 24, 2024	27.59	28.15	27.47	27.49	27.15	8,947,468
May 23, 2024	29.75	29.87	27.76	27.85	27.50	14,901,780
May 22, 2024	29.60	30.26	29.34	29.88	29.51	7,380,285
May 21, 2024	29.70	30.38	29.30	29.55	29.18	7,208,510
May 20, 2024	30.22	31.47	29.60	29.87	29.50	12,873,714
May 17, 2024	29.36	30.64	28.65	30.60	30.22	11,243,344
May 16, 2024	29.99	30.86	29.50	29.60	29.23	12,387,101
May 15, 2024	29.14	31.32	29.01	29.92	29.55	16,307,966
May 14, 2024	29.19	29.35	28.45	28.93	28.57	11,717,498
May 13, 2024	29.49	29.65	28.51	28.79	28.43	11,202,305
May 10, 2024	30.43	30.93	29.39	29.50	29.13	16,588,525
May 9, 2024	31.87	33.05	30.49	30.82	30.44	22,950,189
May 8, 2024	32.00	34.28	30.60	30.67	30.29	21,407,491
May 7, 2024	31.01	32.72	30.62	32.39	31.99	14,662,508
May 6, 2024	30.59	31.53	30.01	31.52	31.13	15,631,662

603663.SS Sanxiang Advanced Materials Co., Ltd.

24.33

+2.40%

APH.VN An Phat Holdings Joint Stock Company

6,520.00

+0.31%

002741.SZ Guangdong Guanghua Sci-Tech Co., Ltd.

15.67

+2.62%

300409.SZ Guangdong Dowstone Technology Co., Ltd.

14.42

+2.85%

603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.

17.07

+1.55%

002466.SZ Tianqi Lithium Corporation

29.04

+0.80%

DD DuPont de Nemours, Inc.

65.31

-2.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Cnano Technology Co., Ltd. (688116.SS)

Related Tickers