Nantong Chaoda Equipment Co. Ltd. Class A 301186
SZSE · China · Producer Manufacturing
CNY 32.90-0.08 (-0.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.90 | -0.24% | CNY 32.98 | CNY 33.38 | CNY 32.20 | 2.57M |
| 2026-09-29 | CNY 32.98 | -0.72% | CNY 33.36 | CNY 33.90 | CNY 32.73 | 2.52M |
| 2026-09-28 | CNY 33.22 | -9.31% | CNY 36.93 | CNY 36.94 | CNY 33.06 | 3.38M |
| 2026-09-24 | CNY 36.63 | -3.50% | CNY 37.73 | CNY 37.89 | CNY 36.63 | 1.72M |
| 2026-09-23 | CNY 37.96 | -0.39% | CNY 38.14 | CNY 38.83 | CNY 37.68 | 1.97M |
| 2026-09-22 | CNY 38.11 | -1.24% | CNY 38.62 | CNY 39.18 | CNY 37.82 | 2.96M |
| 2026-09-21 | CNY 38.59 | +8.00% | CNY 36.16 | CNY 39.36 | CNY 36.09 | 3.63M |
| 2026-09-18 | CNY 35.73 | +2.73% | CNY 35.05 | CNY 36.17 | CNY 34.80 | 2.05M |
| 2026-09-17 | CNY 34.78 | +1.49% | CNY 34.27 | CNY 35.59 | CNY 34.07 | 1.72M |
| 2026-09-16 | CNY 34.27 | +1.51% | CNY 33.95 | CNY 34.45 | CNY 33.20 | 998.12K |
| 2026-09-15 | CNY 33.76 | +1.59% | CNY 33.23 | CNY 34.65 | CNY 33.11 | 1.21M |
| 2026-09-14 | CNY 33.23 | -0.69% | CNY 33.21 | CNY 34.17 | CNY 32.85 | 1.00M |
| 2026-09-11 | CNY 33.46 | -2.39% | CNY 34.02 | CNY 34.03 | CNY 32.50 | 1.40M |
| 2026-09-10 | CNY 34.28 | -2.17% | CNY 35.04 | CNY 35.37 | CNY 34.01 | 1.37M |
| 2026-09-09 | CNY 35.04 | +1.10% | CNY 34.80 | CNY 36.70 | CNY 34.26 | 1.60M |
| 2026-09-08 | CNY 34.66 | -0.66% | CNY 35.12 | CNY 35.23 | CNY 34.19 | 1.01M |
| 2026-09-07 | CNY 34.89 | +0.32% | CNY 34.78 | CNY 35.20 | CNY 34.24 | 1.30M |
| 2026-09-04 | CNY 34.78 | -3.20% | CNY 36.30 | CNY 36.88 | CNY 34.54 | 2.19M |
| 2026-09-03 | CNY 35.93 | -0.47% | CNY 36.09 | CNY 37.11 | CNY 35.70 | 1.18M |
| 2026-09-02 | CNY 36.10 | -1.80% | CNY 36.35 | CNY 36.65 | CNY 35.75 | 1.05M |
| 2026-09-01 | CNY 36.76 | -1.66% | CNY 37.77 | CNY 37.77 | CNY 36.27 | 1.36M |
| 2026-08-31 | CNY 37.38 | -0.05% | CNY 37.78 | CNY 37.91 | CNY 36.00 | 2.58M |
| 2026-08-28 | CNY 37.40 | +8.09% | CNY 35.00 | CNY 37.99 | CNY 34.00 | 3.45M |
| 2026-08-27 | CNY 34.60 | +4.34% | CNY 33.00 | CNY 35.25 | CNY 32.01 | 2.01M |
| 2026-08-26 | CNY 33.16 | -2.18% | CNY 33.70 | CNY 34.47 | CNY 33.00 | 1.41M |
| 2026-08-25 | CNY 33.90 | +1.01% | CNY 33.56 | CNY 33.97 | CNY 32.55 | 1.33M |
| 2026-08-24 | CNY 33.56 | -2.50% | CNY 34.42 | CNY 34.50 | CNY 32.74 | 1.25M |
| 2026-08-21 | CNY 34.42 | +1.03% | CNY 34.00 | CNY 34.49 | CNY 33.21 | 966.87K |
| 2026-08-20 | CNY 34.07 | -0.09% | CNY 34.30 | CNY 34.52 | CNY 33.60 | 1.10M |
| 2026-08-19 | CNY 34.10 | -4.91% | CNY 35.70 | CNY 35.85 | CNY 34.00 | 1.56M |
| 2026-08-18 | CNY 35.86 | -1.02% | CNY 36.23 | CNY 36.33 | CNY 35.30 | 1.19M |
| 2026-08-17 | CNY 36.23 | +0.03% | CNY 36.76 | CNY 36.95 | CNY 35.88 | 1.57M |
| 2026-08-14 | CNY 36.22 | +0.44% | CNY 36.30 | CNY 36.75 | CNY 35.03 | 1.42M |
| 2026-08-13 | CNY 36.06 | +0.42% | CNY 36.05 | CNY 36.32 | CNY 35.35 | 1.11M |
| 2026-08-12 | CNY 35.91 | +0.62% | CNY 35.55 | CNY 36.15 | CNY 35.20 | 1.05M |
| 2026-08-11 | CNY 35.69 | +0.90% | CNY 35.38 | CNY 36.27 | CNY 34.56 | 1.44M |
| 2026-08-10 | CNY 35.37 | -0.84% | CNY 35.98 | CNY 36.12 | CNY 34.83 | 1.04M |
| 2026-08-07 | CNY 35.67 | +0.45% | CNY 35.88 | CNY 35.93 | CNY 35.09 | 1.54M |
| 2026-08-06 | CNY 35.51 | +1.23% | CNY 35.12 | CNY 35.53 | CNY 34.20 | 1.43M |
| 2026-08-05 | CNY 35.08 | +6.40% | CNY 32.97 | CNY 35.25 | CNY 32.60 | 2.14M |
| 2026-08-04 | CNY 32.97 | +6.01% | CNY 31.12 | CNY 33.46 | CNY 30.62 | 2.53M |
| 2026-08-03 | CNY 31.10 | +6.14% | CNY 28.95 | CNY 31.10 | CNY 28.95 | 1.52M |
| 2026-07-31 | CNY 29.30 | +1.28% | CNY 29.30 | CNY 30.34 | CNY 29.16 | 1.57M |
| 2026-07-30 | CNY 28.93 | -6.31% | CNY 30.65 | CNY 30.94 | CNY 28.85 | 2.17M |
| 2026-07-29 | CNY 30.88 | +1.15% | CNY 30.46 | CNY 30.90 | CNY 30.01 | 1.80M |
| 2026-07-28 | CNY 30.53 | -4.17% | CNY 31.41 | CNY 31.97 | CNY 30.42 | 2.01M |
| 2026-07-27 | CNY 31.86 | -3.04% | CNY 32.94 | CNY 33.50 | CNY 31.22 | 2.20M |
| 2026-07-24 | CNY 32.86 | -1.08% | CNY 32.55 | CNY 33.78 | CNY 32.55 | 1.72M |
| 2026-07-23 | CNY 33.22 | +5.16% | CNY 31.55 | CNY 33.38 | CNY 31.49 | 2.22M |
| 2026-07-22 | CNY 31.59 | +4.40% | CNY 30.70 | CNY 31.86 | CNY 29.70 | 3.08M |
| 2026-07-21 | CNY 30.26 | +4.06% | CNY 29.01 | CNY 30.62 | CNY 25.60 | 4.82M |
| 2026-07-20 | CNY 29.08 | -6.40% | CNY 31.80 | CNY 31.80 | CNY 28.02 | 3.84M |
| 2026-07-17 | CNY 31.07 | -7.78% | CNY 33.60 | CNY 33.60 | CNY 31.06 | 3.92M |
| 2026-07-16 | CNY 33.69 | +2.28% | CNY 32.50 | CNY 33.70 | CNY 32.50 | 1.93M |
| 2026-07-15 | CNY 32.94 | -0.99% | CNY 34.64 | CNY 34.64 | CNY 32.30 | 2.51M |
| 2026-07-14 | CNY 33.27 | -9.47% | CNY 36.30 | CNY 36.75 | CNY 30.43 | 4.44M |
| 2026-07-13 | CNY 36.75 | +1.38% | CNY 36.88 | CNY 38.06 | CNY 36.30 | 2.38M |
| 2026-07-10 | CNY 36.25 | -0.58% | CNY 36.45 | CNY 37.53 | CNY 36.02 | 1.41M |
| 2026-07-09 | CNY 36.46 | -0.95% | CNY 37.42 | CNY 37.42 | CNY 35.21 | 2.00M |
| 2026-07-08 | CNY 36.81 | -4.17% | CNY 38.01 | CNY 38.35 | CNY 36.73 | 1.69M |
| 2026-07-07 | CNY 38.41 | +1.16% | CNY 38.10 | CNY 39.10 | CNY 37.88 | 1.47M |
| 2026-07-06 | CNY 37.97 | -2.84% | CNY 38.77 | CNY 39.47 | CNY 37.81 | 1.87M |
| 2026-07-03 | CNY 39.08 | +2.28% | CNY 38.12 | CNY 39.86 | CNY 37.96 | 2.13M |
| 2026-07-02 | CNY 38.21 | +0.66% | CNY 37.69 | CNY 39.28 | CNY 37.50 | 3.47M |
| 2026-07-01 | CNY 37.96 | -7.41% | CNY 41.17 | CNY 41.89 | CNY 37.68 | 5.31M |
| 2026-06-30 | CNY 41.00 | +5.81% | CNY 38.94 | CNY 42.95 | CNY 38.78 | 4.18M |
| 2026-06-29 | CNY 38.75 | -3.10% | CNY 40.07 | CNY 40.66 | CNY 37.15 | 3.79M |
| 2026-06-26 | CNY 39.99 | +3.68% | CNY 38.50 | CNY 40.30 | CNY 36.99 | 3.48M |
| 2026-06-25 | CNY 38.57 | -0.26% | CNY 39.14 | CNY 39.14 | CNY 37.09 | 2.36M |
| 2026-06-24 | CNY 38.67 | -2.20% | CNY 40.50 | CNY 40.60 | CNY 38.22 | 1.35M |
| 2026-06-23 | CNY 39.54 | -3.02% | CNY 40.76 | CNY 40.76 | CNY 39.30 | 1.52M |
| 2026-06-22 | CNY 40.77 | -1.04% | CNY 41.00 | CNY 41.85 | CNY 39.20 | 2.91M |
| 2026-06-18 | CNY 41.20 | -4.19% | CNY 43.00 | CNY 43.00 | CNY 41.14 | 2.21M |
| 2026-06-17 | CNY 43.00 | -2.10% | CNY 43.56 | CNY 43.84 | CNY 41.27 | 3.41M |
| 2026-06-16 | CNY 43.92 | +4.11% | CNY 42.07 | CNY 43.96 | CNY 41.41 | 1.90M |
| 2026-06-15 | CNY 42.19 | +0.66% | CNY 42.34 | CNY 42.68 | CNY 41.19 | 1.68M |
| 2026-06-12 | CNY 41.91 | +0.55% | CNY 42.05 | CNY 43.24 | CNY 41.69 | 1.71M |
| 2026-06-11 | CNY 41.68 | +3.16% | CNY 40.40 | CNY 41.79 | CNY 40.07 | 2.07M |
| 2026-06-10 | CNY 40.40 | -3.17% | CNY 41.58 | CNY 41.92 | CNY 40.04 | 1.59M |
| 2026-06-09 | CNY 41.72 | +1.64% | CNY 41.23 | CNY 42.14 | CNY 40.79 | 1.71M |
| 2026-06-08 | CNY 41.05 | -6.93% | CNY 43.56 | CNY 43.73 | CNY 40.97 | 2.74M |
| 2026-06-05 | CNY 44.11 | -0.55% | CNY 44.22 | CNY 45.19 | CNY 43.07 | 1.69M |
| 2026-06-04 | CNY 44.35 | -3.44% | CNY 45.93 | CNY 46.55 | CNY 43.79 | 2.75M |
| 2026-06-03 | CNY 45.93 | -1.50% | CNY 46.79 | CNY 46.96 | CNY 45.24 | 1.67M |
| 2026-06-02 | CNY 46.63 | +0.18% | CNY 46.58 | CNY 47.14 | CNY 45.14 | 1.69M |
| 2026-06-01 | CNY 46.54 | +1.97% | CNY 45.64 | CNY 47.06 | CNY 45.11 | 1.70M |
| 2026-05-29 | CNY 45.64 | -3.55% | CNY 47.48 | CNY 49.46 | CNY 45.11 | 2.05M |
| 2026-05-28 | CNY 47.32 | +2.24% | CNY 46.43 | CNY 47.69 | CNY 45.52 | 2.19M |
| 2026-05-27 | CNY 46.29 | -1.29% | CNY 46.50 | CNY 47.81 | CNY 45.50 | 1.81M |
| 2026-05-26 | CNY 46.89 | -3.48% | CNY 48.33 | CNY 48.56 | CNY 46.48 | 2.89M |