Cinderson Tech (Suzhou) Co., Ltd. Class A 603344
SSE · China · Producer Manufacturing
CNY 21.97-0.38 (-1.70%)
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 21.97 | -1.70% | CNY 22.38 | CNY 22.72 | CNY 21.92 | 1.77M |
| 2026-09-29 | CNY 22.35 | +0.86% | CNY 22.17 | CNY 22.59 | CNY 22.08 | 1.25M |
| 2026-09-28 | CNY 22.16 | -0.89% | CNY 22.32 | CNY 22.72 | CNY 22.01 | 2.07M |
| 2026-09-24 | CNY 22.36 | -0.71% | CNY 22.44 | CNY 22.78 | CNY 22.35 | 2.48M |
| 2026-09-23 | CNY 22.52 | -5.58% | CNY 23.81 | CNY 23.91 | CNY 22.45 | 4.40M |
| 2026-09-22 | CNY 23.85 | -1.00% | CNY 24.05 | CNY 24.44 | CNY 23.72 | 1.62M |
| 2026-09-21 | CNY 24.09 | +0.71% | CNY 24.06 | CNY 24.32 | CNY 23.90 | 2.27M |
| 2026-09-18 | CNY 23.92 | +0.08% | CNY 23.91 | CNY 24.42 | CNY 23.76 | 2.29M |
| 2026-09-17 | CNY 23.90 | +5.47% | CNY 22.40 | CNY 23.97 | CNY 22.40 | 4.47M |
| 2026-09-16 | CNY 22.66 | -0.57% | CNY 22.80 | CNY 23.23 | CNY 22.03 | 5.71M |
| 2026-09-15 | CNY 22.79 | -9.99% | CNY 25.45 | CNY 25.45 | CNY 22.79 | 10.27M |
| 2026-09-14 | CNY 25.32 | +5.85% | CNY 23.90 | CNY 25.83 | CNY 23.84 | 6.05M |
| 2026-09-11 | CNY 23.92 | -1.48% | CNY 24.13 | CNY 24.27 | CNY 23.72 | 1.75M |
| 2026-09-10 | CNY 24.28 | -2.25% | CNY 24.80 | CNY 24.80 | CNY 24.24 | 1.29M |
| 2026-09-09 | CNY 24.84 | -0.68% | CNY 24.83 | CNY 25.48 | CNY 24.68 | 2.34M |
| 2026-09-08 | CNY 25.01 | +2.33% | CNY 24.44 | CNY 25.53 | CNY 24.36 | 3.07M |
| 2026-09-07 | CNY 24.44 | +1.16% | CNY 24.19 | CNY 24.80 | CNY 24.12 | 2.03M |
| 2026-09-04 | CNY 24.16 | -2.07% | CNY 24.73 | CNY 25.09 | CNY 24.06 | 3.97M |
| 2026-09-03 | CNY 24.67 | -1.36% | CNY 25.01 | CNY 25.19 | CNY 24.58 | 3.31M |
| 2026-09-02 | CNY 25.01 | +5.08% | CNY 23.57 | CNY 25.69 | CNY 23.48 | 5.81M |
| 2026-09-01 | CNY 23.80 | -0.83% | CNY 23.97 | CNY 24.30 | CNY 23.50 | 2.32M |
| 2026-08-31 | CNY 24.00 | +0.25% | CNY 23.71 | CNY 24.36 | CNY 23.16 | 3.59M |
| 2026-08-28 | CNY 23.94 | +1.96% | CNY 23.98 | CNY 24.56 | CNY 23.30 | 5.36M |
| 2026-08-27 | CNY 23.48 | +1.47% | CNY 23.17 | CNY 23.62 | CNY 22.92 | 2.79M |
| 2026-08-26 | CNY 23.14 | +0.04% | CNY 23.10 | CNY 23.74 | CNY 23.00 | 2.09M |
| 2026-08-25 | CNY 23.13 | +4.38% | CNY 22.21 | CNY 23.45 | CNY 22.02 | 2.96M |
| 2026-08-24 | CNY 22.16 | -2.21% | CNY 22.60 | CNY 22.82 | CNY 22.00 | 1.18M |
| 2026-08-21 | CNY 22.66 | +0.94% | CNY 22.47 | CNY 22.77 | CNY 21.99 | 1.64M |
| 2026-08-20 | CNY 22.45 | +1.45% | CNY 22.43 | CNY 22.87 | CNY 22.22 | 1.56M |
| 2026-08-19 | CNY 22.13 | -6.74% | CNY 23.42 | CNY 23.51 | CNY 22.11 | 3.39M |
| 2026-08-18 | CNY 23.73 | +1.41% | CNY 23.55 | CNY 23.80 | CNY 22.85 | 2.80M |
| 2026-08-17 | CNY 23.40 | +5.12% | CNY 22.37 | CNY 23.90 | CNY 21.91 | 3.80M |
| 2026-08-14 | CNY 22.26 | +0.59% | CNY 22.23 | CNY 22.37 | CNY 21.98 | 1.35M |
| 2026-08-13 | CNY 22.13 | -2.21% | CNY 22.84 | CNY 22.84 | CNY 22.13 | 1.32M |
| 2026-08-12 | CNY 22.63 | +0.98% | CNY 22.41 | CNY 22.68 | CNY 22.30 | 1.64M |
| 2026-08-11 | CNY 22.41 | -1.45% | CNY 22.64 | CNY 23.00 | CNY 22.25 | 2.36M |
| 2026-08-10 | CNY 22.74 | +0.66% | CNY 22.39 | CNY 22.84 | CNY 22.39 | 2.38M |
| 2026-08-07 | CNY 22.59 | -0.09% | CNY 22.63 | CNY 22.90 | CNY 22.13 | 1.29M |
| 2026-08-06 | CNY 22.61 | +0.13% | CNY 22.40 | CNY 22.69 | CNY 22.14 | 1.46M |
| 2026-08-05 | CNY 22.58 | +1.80% | CNY 22.25 | CNY 22.58 | CNY 22.08 | 1.28M |
| 2026-08-04 | CNY 22.18 | +0.54% | CNY 22.34 | CNY 22.48 | CNY 22.00 | 1.58M |
| 2026-08-03 | CNY 22.06 | +1.80% | CNY 21.40 | CNY 22.10 | CNY 21.40 | 1.02M |
| 2026-07-31 | CNY 21.67 | +1.26% | CNY 21.45 | CNY 22.12 | CNY 21.45 | 1.39M |
| 2026-07-30 | CNY 21.40 | -1.20% | CNY 21.54 | CNY 21.89 | CNY 21.06 | 1.52M |
| 2026-07-29 | CNY 21.66 | +0.98% | CNY 21.50 | CNY 21.76 | CNY 21.10 | 1.45M |
| 2026-07-28 | CNY 21.45 | -0.42% | CNY 21.15 | CNY 21.83 | CNY 21.15 | 1.88M |
| 2026-07-27 | CNY 21.54 | +1.94% | CNY 21.03 | CNY 22.22 | CNY 20.81 | 3.13M |
| 2026-07-24 | CNY 21.13 | +2.62% | CNY 20.46 | CNY 21.40 | CNY 20.04 | 2.85M |
| 2026-07-23 | CNY 20.59 | +2.64% | CNY 20.25 | CNY 20.68 | CNY 20.00 | 1.33M |
| 2026-07-22 | CNY 20.06 | -1.67% | CNY 20.35 | CNY 20.68 | CNY 20.01 | 1.49M |
| 2026-07-21 | CNY 20.40 | +0.49% | CNY 20.10 | CNY 20.51 | CNY 19.02 | 2.63M |
| 2026-07-20 | CNY 20.30 | -4.06% | CNY 21.06 | CNY 21.60 | CNY 19.71 | 2.62M |
| 2026-07-17 | CNY 21.16 | -6.54% | CNY 22.68 | CNY 22.80 | CNY 21.00 | 2.89M |
| 2026-07-16 | CNY 22.64 | -1.22% | CNY 22.85 | CNY 23.16 | CNY 22.44 | 1.56M |
| 2026-07-15 | CNY 22.92 | -3.05% | CNY 23.64 | CNY 23.76 | CNY 22.91 | 1.47M |
| 2026-07-14 | CNY 23.64 | +4.05% | CNY 22.70 | CNY 23.91 | CNY 22.61 | 2.16M |
| 2026-07-13 | CNY 22.72 | -6.19% | CNY 24.22 | CNY 24.26 | CNY 22.51 | 2.37M |
| 2026-07-10 | CNY 24.22 | +1.72% | CNY 23.70 | CNY 24.68 | CNY 23.53 | 2.62M |
| 2026-07-09 | CNY 23.81 | +0.89% | CNY 23.92 | CNY 24.29 | CNY 23.25 | 2.75M |
| 2026-07-08 | CNY 23.60 | -2.07% | CNY 23.96 | CNY 24.13 | CNY 23.35 | 2.21M |
| 2026-07-07 | CNY 24.10 | -2.82% | CNY 24.98 | CNY 25.12 | CNY 23.82 | 2.15M |
| 2026-07-06 | CNY 24.80 | -2.02% | CNY 25.32 | CNY 25.69 | CNY 24.19 | 3.84M |
| 2026-07-03 | CNY 25.31 | +2.39% | CNY 24.90 | CNY 25.90 | CNY 24.69 | 3.00M |
| 2026-07-02 | CNY 24.72 | +2.23% | CNY 24.23 | CNY 25.29 | CNY 23.92 | 3.55M |
| 2026-07-01 | CNY 24.18 | -0.17% | CNY 24.45 | CNY 24.45 | CNY 23.76 | 2.82M |
| 2026-06-30 | CNY 24.22 | +4.85% | CNY 23.11 | CNY 25.41 | CNY 22.88 | 6.20M |
| 2026-06-29 | CNY 23.10 | -2.57% | CNY 23.61 | CNY 23.71 | CNY 22.48 | 3.37M |
| 2026-06-26 | CNY 23.71 | -4.78% | CNY 24.61 | CNY 24.99 | CNY 23.69 | 2.06M |
| 2026-06-25 | CNY 24.90 | -1.81% | CNY 25.34 | CNY 25.35 | CNY 24.47 | 2.64M |
| 2026-06-24 | CNY 25.36 | -4.23% | CNY 26.48 | CNY 26.49 | CNY 25.22 | 2.49M |
| 2026-06-23 | CNY 26.48 | -0.23% | CNY 26.30 | CNY 27.16 | CNY 26.16 | 2.15M |
| 2026-06-22 | CNY 26.54 | -3.28% | CNY 27.44 | CNY 27.54 | CNY 25.79 | 3.96M |
| 2026-06-18 | CNY 27.44 | +0.04% | CNY 27.39 | CNY 27.80 | CNY 26.98 | 3.62M |
| 2026-06-17 | CNY 27.43 | -6.35% | CNY 29.29 | CNY 29.29 | CNY 27.12 | 5.92M |
| 2026-06-16 | CNY 29.29 | +0.34% | CNY 29.19 | CNY 29.58 | CNY 28.83 | 3.61M |
| 2026-06-15 | CNY 29.19 | +1.60% | CNY 28.73 | CNY 29.50 | CNY 28.73 | 3.29M |
| 2026-06-12 | CNY 28.73 | +0.10% | CNY 28.95 | CNY 29.57 | CNY 28.54 | 3.50M |
| 2026-06-11 | CNY 28.70 | -3.76% | CNY 29.49 | CNY 29.78 | CNY 28.02 | 3.92M |
| 2026-06-10 | CNY 29.82 | +0.68% | CNY 28.50 | CNY 29.85 | CNY 28.00 | 6.06M |
| 2026-06-09 | CNY 29.62 | 0.00% | CNY 30.28 | CNY 30.75 | CNY 29.16 | 4.82M |
| 2026-06-08 | CNY 29.62 | -4.70% | CNY 29.56 | CNY 30.76 | CNY 28.92 | 5.08M |
| 2026-06-05 | CNY 31.08 | +1.50% | CNY 30.90 | CNY 32.12 | CNY 29.55 | 7.36M |
| 2026-06-04 | CNY 30.62 | +0.07% | CNY 30.03 | CNY 32.40 | CNY 30.03 | 11.10M |
| 2026-06-03 | CNY 30.60 | -9.73% | CNY 33.05 | CNY 34.00 | CNY 30.60 | 16.11M |
| 2026-06-02 | CNY 33.90 | +6.54% | CNY 31.68 | CNY 35.00 | CNY 31.50 | 21.28M |
| 2026-06-01 | CNY 31.82 | +9.99% | CNY 28.65 | CNY 31.82 | CNY 28.30 | 5.83M |
| 2026-05-29 | CNY 28.93 | -5.15% | CNY 30.49 | CNY 30.78 | CNY 28.68 | 3.93M |
| 2026-05-28 | CNY 30.50 | +1.16% | CNY 30.00 | CNY 30.64 | CNY 29.64 | 4.23M |
| 2026-05-27 | CNY 30.15 | -6.19% | CNY 31.87 | CNY 32.08 | CNY 30.03 | 6.28M |
| 2026-05-26 | CNY 32.14 | +1.32% | CNY 31.92 | CNY 33.18 | CNY 31.42 | 8.03M |