Shanghai - Delayed Quote
CNY
Jiangsu Cnano Technology Co., Ltd. (688116.SS)
32.70
+0.61
(+1.90%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.51
33.60
32.09
32.09
32.09
8,275,939
Oct 29, 2026
32.80
33.50
32.06
32.79
32.79
7,001,069
Oct 28, 2026
31.68
33.58
31.62
32.97
32.97
7,801,704
Oct 27, 2026
32.68
33.29
31.45
31.45
31.45
7,106,183
Oct 26, 2026
31.80
33.16
31.31
32.60
32.60
7,495,331
Oct 23, 2026
30.03
32.13
29.13
31.96
31.96
9,834,697
Oct 22, 2026
30.15
30.69
30.10
30.12
30.12
4,489,577
Oct 21, 2026
31.27
31.48
30.12
30.25
30.25
4,643,452
Oct 20, 2026
30.57
31.38
30.21
31.25
31.25
4,220,899
Oct 19, 2026
30.23
31.20
30.19
30.55
30.55
3,880,811
Oct 16, 2026
31.18
31.39
30.19
30.43
30.43
5,171,167
Oct 15, 2026
30.43
31.31
30.21
30.78
30.78
6,246,919
Oct 14, 2026
32.51
33.01
30.91
31.10
31.10
6,886,304
Oct 13, 2026
33.57
33.70
31.68
32.50
32.50
9,471,979
Oct 12, 2026
34.01
34.97
33.80
34.09
34.09
7,282,470
Oct 9, 2026
33.66
35.00
33.44
34.40
34.40
12,056,132
Oct 8, 2026
34.00
35.11
33.70
33.95
33.95
10,146,689
Sep 30, 2026
33.84
34.66
33.62
33.75
33.75
7,344,624
Sep 29, 2026
32.50
34.26
32.39
33.73
33.73
7,690,027
Sep 28, 2026
33.56
33.79
31.90
32.26
32.26
5,221,759
Sep 24, 2026
34.24
34.50
33.56
33.64
33.64
3,238,544
Sep 23, 2026
33.85
34.44
33.75
34.30
34.30
4,607,016
Sep 22, 2026
33.83
34.48
33.79
33.88
33.88
5,416,362
Sep 21, 2026
34.11
34.38
33.53
33.53
33.53
5,266,289
Sep 18, 2026
34.11
34.58
33.95
34.15
34.15
3,997,952
Sep 17, 2026
33.40
34.22
33.23
33.95
33.95
4,997,002
Sep 16, 2026
33.00
33.98
32.40
33.68
33.68
5,381,752
Sep 15, 2026
32.51
34.07
32.35
33.10
33.10
6,178,044
Sep 14, 2026
31.97
32.56
31.32
32.49
32.49
3,858,798
Sep 11, 2026
33.00
33.29
31.59
31.97
31.97
7,483,621
Sep 10, 2026
33.65
33.73
33.22
33.30
33.30
3,306,297
Sep 9, 2026
34.12
34.31
33.54
33.73
33.73
4,693,823
Sep 8, 2026
34.50
34.85
34.01
34.24
34.24
4,455,224
Sep 7, 2026
35.00
35.75
34.33
34.60
34.60
6,240,576
Sep 4, 2026
35.50
36.05
34.63
34.86
34.86
8,060,570
Sep 3, 2026
34.95
35.58
34.50
35.43
35.43
8,411,730
Sep 2, 2026
34.00
35.39
33.71
34.87
34.87
10,586,235
Sep 1, 2026
33.58
34.52
33.50
34.14
34.14
7,009,848
Aug 31, 2026
33.43
33.88
32.56
33.69
33.69
6,880,754
Aug 28, 2026
33.43
34.20
33.30
33.51
33.51
5,439,923
Aug 27, 2026
33.08
33.58
32.74
33.58
33.58
6,206,126
Aug 26, 2026
32.49
33.74
32.04
33.26
33.26
9,092,259
Aug 25, 2026
33.01
33.28
31.98
32.30
32.30
7,311,281
Aug 24, 2026
31.93
32.86
31.16
31.67
31.67
5,548,817
Aug 21, 2026
31.72
32.86
31.34
32.20
32.20
5,701,641
Aug 20, 2026
31.45
32.07
31.45
31.54
31.54
3,724,669
Aug 19, 2026
32.70
33.00
31.33
31.45
31.45
6,947,209
Aug 18, 2026
33.88
33.88
32.55
32.96
32.96
4,934,679
Aug 17, 2026
32.60
33.55
32.02
33.50
33.50
6,130,566
Aug 14, 2026
33.09
33.62
32.42
32.55
32.55
5,149,198
Aug 13, 2026
33.50
33.78
32.86
32.88
32.88
4,802,378
Aug 12, 2026
33.45
34.05
33.36
33.50
33.50
5,365,759
Aug 11, 2026
33.70
33.93
33.21
33.51
33.51
3,963,652
Aug 10, 2026
33.60
33.98
33.21
33.69
33.69
6,005,689
Aug 7, 2026
33.45
33.63
32.95
33.50
33.50
6,249,260
Aug 6, 2026
34.00
34.16
33.21
33.46
33.46
6,707,560
Aug 5, 2026
33.80
34.48
33.71
34.22
34.22
6,313,368
Aug 4, 2026
34.20
34.75
33.78
33.87
33.87
7,026,593
Aug 3, 2026
33.90
34.64
33.64
34.25
34.25
4,377,614
Jul 31, 2026
34.59
34.75
33.64
34.20
34.20
8,209,827
Jul 30, 2026
32.82
34.23
32.80
33.66
33.66
8,111,266
Jul 29, 2026
32.00
33.22
31.50
33.10
33.10
8,078,663
Jul 28, 2026
31.98
32.50
31.77
32.00
32.00
4,616,390
Jul 27, 2026
31.28
32.48
31.28
32.46
32.46
6,594,068
Jul 24, 2026
31.86
32.09
31.05
31.10
31.10
5,924,058
Jul 23, 2026
31.50
32.66
30.95
32.39
32.39
7,188,454
Jul 22, 2026
33.38
33.49
31.76
31.80
31.80
9,273,551
Jul 21, 2026
32.00
33.93
32.00
33.43
33.43
11,309,558
Jul 20, 2026
31.14
32.18
30.50
31.76
31.76
10,156,486
Jul 17, 2026
30.75
31.45
29.98
30.66
30.66
9,404,357
Jul 16, 2026
31.18
31.80
30.57
30.74
30.74
6,860,697
Jul 15, 2026
32.00
32.39
30.74
30.91
30.91
10,759,892
Jul 14, 2026
34.00
34.20
31.49
32.03
32.03
13,481,405
Jul 13, 2026
36.76
36.78
33.99
33.99
33.99
11,084,921
Jul 10, 2026
38.30
38.30
36.80
36.88
36.88
8,427,845
Jul 9, 2026
37.66
37.97
36.52
37.94
37.94
7,316,913
Jul 8, 2026
37.31
37.83
36.37
37.50
37.50
8,515,483
Jul 7, 2026
38.18
38.77
37.02
37.37
37.37
7,911,464
Jul 6, 2026
39.89
40.09
37.66
37.85
37.85
13,313,302
Jul 3, 2026
41.10
41.46
39.90
40.01
40.01
11,014,040
Jul 2, 2026
42.50
42.50
40.53
40.69
40.69
12,856,375
Jul 1, 2026
38.33
43.43
38.33
42.58
42.58
23,681,263
Jun 30, 2026
0.083
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
36.81
38.69
36.77
38.20
38.20
7,906,574
Jun 29, 2026
36.91
38.21
36.56
37.26
37.18
9,355,101
Jun 26, 2026
40.42
40.50
37.13
37.35
37.27
14,447,587
Jun 25, 2026
37.80
40.89
36.88
40.10
40.01
17,063,796
Jun 24, 2026
38.89
39.18
37.52
37.82
37.74
8,585,993
Jun 23, 2026
41.20
41.30
38.57
38.89
38.80
10,934,977
Jun 22, 2026
41.26
41.62
39.93
41.20
41.11
11,470,188
Jun 18, 2026
42.00
42.80
41.52
41.69
41.60
9,092,024
Jun 17, 2026
40.82
42.65
40.69
42.15
42.06
11,863,796
Jun 16, 2026
40.37
41.47
39.62
41.21
41.12
9,957,252
Jun 15, 2026
39.00
41.23
38.83
40.24
40.15
12,210,342
Jun 12, 2026
37.48
38.96
36.96
38.70
38.61
12,010,817
Jun 11, 2026
37.42
37.84
36.49
37.16
37.08
8,954,911
Jun 10, 2026
38.01
38.27
36.51
36.94
36.86
9,783,450
Jun 9, 2026
38.38
38.65
37.25
38.47
38.38
8,680,694
Jun 8, 2026
38.20
39.39
37.31
37.90
37.82
10,943,016
Jun 5, 2026
38.60
40.10
36.89
39.28
39.19
14,220,321
Jun 4, 2026
39.23
40.27
38.04
38.24
38.15
12,278,226
Jun 3, 2026
42.05
42.48
39.23
39.70
39.61
19,469,438
Jun 2, 2026
43.75
43.75
41.74
42.48
42.39
11,721,737
Jun 1, 2026
44.10
45.47
43.35
43.75
43.65
13,200,911
May 29, 2026
45.69
46.07
43.10
43.57
43.47
16,216,797
May 28, 2026
44.86
45.80
44.36
45.50
45.40
15,808,516
May 27, 2026
44.75
46.26
44.04
44.80
44.70
22,650,763
May 26, 2026
41.54
45.67
41.38
44.12
44.02
25,022,459
May 25, 2026
42.50
42.71
41.22
41.70
41.61
9,969,842
May 22, 2026
42.92
43.34
42.03
42.51
42.42
10,246,854
May 21, 2026
44.01
44.63
42.25
42.75
42.65
13,103,612
May 20, 2026
43.40
44.55
43.10
43.99
43.89
12,694,560
May 19, 2026
42.76
44.08
42.05
43.59
43.49
14,363,434
May 18, 2026
40.57
43.38
40.47
42.76
42.66
13,368,039
May 15, 2026
40.35
42.40
40.34
41.11
41.02
13,421,166
May 14, 2026
42.40
42.66
40.20
40.36
40.27
12,749,818
May 13, 2026
40.63
43.10
40.41
42.30
42.21
15,084,560
May 12, 2026
42.20
42.38
40.45
40.71
40.62
12,067,330
May 11, 2026
42.21
42.70
41.77
42.07
41.98
12,268,123
May 8, 2026
42.70
43.35
42.20
42.20
42.11
11,313,103
May 7, 2026
43.30
43.49
42.65
43.00
42.90
10,694,651
May 6, 2026
43.21
43.63
42.18
43.36
43.26
16,276,839
Apr 30, 2026
42.50
43.40
41.79
42.87
42.77
12,780,194
Apr 29, 2026
40.62
43.63
40.40
43.42
43.32
14,453,962
Apr 28, 2026
41.78
41.85
40.80
41.15
41.06
6,532,330
Apr 27, 2026
41.16
42.25
41.15
41.77
41.68
7,741,373
Apr 24, 2026
41.01
41.85
40.42
41.41
41.32
7,750,694
Apr 23, 2026
42.10
42.30
41.00
41.23
41.14
8,209,389
Apr 22, 2026
41.88
43.40
41.60
42.17
42.08
12,918,571
Apr 21, 2026
41.20
42.14
40.73
41.60
41.51
10,688,053
Apr 20, 2026
40.98
41.36
40.72
40.87
40.78
6,781,491
Apr 17, 2026
40.15
41.41
40.15
41.01
40.92
8,421,314
Apr 16, 2026
40.80
41.33
40.10
40.31
40.22
7,669,116
Apr 15, 2026
41.49
41.79
40.15
40.33
40.24
7,133,384
Apr 14, 2026
40.48
41.41
40.47
41.26
41.17
6,320,877
Apr 13, 2026
39.94
40.88
39.91
40.45
40.36
6,116,027
Apr 10, 2026
39.16
40.58
39.16
40.20
40.11
8,652,252
Apr 9, 2026
39.10
39.73
38.79
38.88
38.79
5,849,209
Apr 8, 2026
39.00
39.66
38.90
39.66
39.57
7,196,577
Apr 7, 2026
36.99
38.28
36.99
38.03
37.95
5,744,567
Apr 3, 2026
38.00
38.47
36.82
36.90
36.82
5,724,228
Apr 2, 2026
39.68
39.68
37.40
37.95
37.87
9,237,963
Apr 1, 2026
40.40
40.40
39.61
39.86
39.77
5,490,015
Mar 31, 2026
40.61
41.36
39.50
39.56
39.47
7,461,023
Mar 30, 2026
40.56
40.96
39.98
40.87
40.78
6,389,042
Mar 27, 2026
40.10
41.76
39.84
41.15
41.06
8,799,534
Mar 26, 2026
40.45
41.49
40.14
40.66
40.57
7,762,262
Mar 25, 2026
40.78
41.23
40.13
40.55
40.46
6,047,544
Mar 24, 2026
41.01
41.88
38.58
40.36
40.27
9,832,227
Mar 23, 2026
40.23
42.19
39.81
40.39
40.30
11,800,893
Mar 20, 2026
41.35
42.49
40.66
40.80
40.71
8,217,067
Mar 19, 2026
41.70
42.14
40.89
41.15
41.06
6,498,865
Mar 18, 2026
42.61
43.25
41.77
42.28
42.19
5,877,905
Mar 17, 2026
44.30
44.44
42.60
42.69
42.59
5,892,862
Mar 16, 2026
44.09
44.56
43.50
43.98
43.88
6,087,026
Mar 13, 2026
43.50
45.55
43.30
44.36
44.26
12,049,424
Mar 12, 2026
43.53
44.22
43.11
43.54
43.44
7,608,244
Mar 11, 2026
42.99
44.44
42.89
43.80
43.70
9,228,641
Mar 10, 2026
43.64
44.00
43.00
43.26
43.16
6,207,173
Mar 9, 2026
41.30
43.49
40.20
43.14
43.04
9,643,824
Mar 6, 2026
42.20
43.33
41.91
42.00
41.91
10,099,312
Mar 5, 2026
42.09
42.67
41.51
42.10
42.01
7,473,122
Mar 4, 2026
41.00
42.13
40.90
41.24
41.15
8,435,768
Mar 3, 2026
43.79
44.26
40.80
41.00
40.91
15,187,168
Mar 2, 2026
45.51
45.86
42.99
43.40
43.30
28,098,878
Feb 27, 2026
48.42
48.47
47.52
47.67
47.56
8,765,028
Feb 26, 2026
49.90
49.90
48.20
48.48
48.37
11,600,989
Feb 25, 2026
48.36
50.09
48.28
49.53
49.42
10,487,557
Feb 24, 2026
47.89
49.27
47.38
48.41
48.30
8,926,289
Feb 13, 2026
46.93
48.04
46.78
47.14
47.03
6,174,930
Feb 12, 2026
46.92
47.26
46.62
47.15
47.04
3,991,183
Feb 11, 2026
46.60
47.19
46.46
46.77
46.67
3,281,211
Feb 10, 2026
47.10
47.32
46.56
46.59
46.49
4,058,211
Feb 9, 2026
47.11
47.52
46.72
47.10
47.00
6,270,353
Feb 6, 2026
45.14
47.10
44.90
46.35
46.25
7,436,428
Feb 5, 2026
45.80
46.58
45.21
45.78
45.68
5,423,099
Feb 4, 2026
46.22
46.48
45.34
46.05
45.95
6,778,026
Feb 3, 2026
45.15
46.37
44.88
46.31
46.21
7,079,985
Feb 2, 2026
45.29
46.15
44.50
44.60
44.50
8,039,747
Jan 30, 2026
46.51
46.82
44.88
45.90
45.80
9,193,140
Jan 29, 2026
47.40
48.11
46.33
46.45
46.35
8,627,424
Jan 28, 2026
48.86
49.00
47.36
47.66
47.55
10,258,555
Jan 27, 2026
49.10
49.73
46.69
49.08
48.97
14,343,337
Jan 26, 2026
51.69
51.70
48.81
49.32
49.21
15,821,143
Jan 23, 2026
48.65
50.73
48.24
50.67
50.56
19,444,438
Jan 22, 2026
49.30
50.20
48.30
48.42
48.31
9,215,706
Jan 21, 2026
48.11
49.86
48.11
49.15
49.04
9,020,781
Jan 20, 2026
50.30
50.66
47.89
48.62
48.51
11,942,813
Jan 19, 2026
50.19
51.09
49.60
50.37
50.26
10,781,300
Jan 16, 2026
49.65
50.75
48.92
50.21
50.10
12,593,687
Jan 15, 2026
49.18
50.44
49.00
49.50
49.39
10,242,436
Jan 14, 2026
49.20
50.62
48.27
49.00
48.89
15,141,769
Jan 13, 2026
50.90
50.97
48.66
48.95
48.84
11,221,975
Jan 12, 2026
49.10
50.78
48.03
50.44
50.33
17,175,719
Jan 9, 2026
48.82
49.49
48.32
48.99
48.88
8,976,242
Jan 8, 2026
48.80
49.84
48.29
48.78
48.67
9,008,202
Jan 7, 2026
49.97
50.36
48.85
48.93
48.82
11,735,850
Jan 6, 2026
48.48
50.45
48.44
49.58
49.47
12,806,055
Jan 5, 2026
47.38
48.86
47.00
48.64
48.53
10,723,854
Dec 31, 2025
47.47
47.82
46.74
47.15
47.04
5,708,137
Dec 30, 2025
46.80
48.02
46.70
47.60
47.49
6,245,693
Dec 29, 2025
48.00
48.37
46.98
47.16
47.05
6,689,046
Dec 26, 2025
47.80
48.80
47.43
48.00
47.89
8,229,989
Dec 25, 2025
47.82
47.95
47.05
47.47
47.36
4,749,767
Dec 24, 2025
46.60
47.70
46.36
47.62
47.51
6,690,283
Dec 23, 2025
45.95
47.65
45.92
46.78
46.68
8,745,176
Dec 22, 2025
46.50
46.79
45.87
45.96
45.86
7,495,816
Dec 19, 2025
45.90
46.78
45.81
46.18
46.08
5,471,541
Dec 18, 2025
45.32
46.55
45.32
45.62
45.52
4,954,191
Dec 17, 2025
45.01
46.08
44.58
45.97
45.87
6,510,629
Dec 16, 2025
45.68
45.88
44.39
44.68
44.58
5,510,446
Dec 15, 2025
46.02
46.34
45.31
45.63
45.53
6,450,651
Dec 12, 2025
45.40
46.25
44.84
45.92
45.82
9,761,149
Dec 11, 2025
46.50
46.66
45.35
45.49
45.39
20,376,184
Dec 10, 2025
49.44
49.44
47.58
47.85
47.74
12,065,061
Dec 9, 2025
50.05
50.37
49.01
49.26
49.15
7,236,391
Dec 8, 2025
49.21
50.64
49.21
50.13
50.02
7,867,564
Dec 5, 2025
49.06
49.66
48.48
49.40
49.29
5,791,946
Dec 4, 2025
49.58
49.89
48.84
49.14
49.03
4,821,965
Dec 3, 2025
50.65
50.88
49.25
49.48
49.37
4,943,147
Dec 2, 2025
51.66
51.66
50.08
50.30
50.19
5,644,441
Dec 1, 2025
51.76
52.38
51.38
51.71
51.59
5,986,777
Nov 28, 2025
51.25
52.69
51.25
51.70
51.58
6,300,024
Nov 27, 2025
49.91
52.77
49.89
51.61
51.50
9,329,195
Nov 26, 2025
50.16
50.71
49.58
49.89
49.78
4,373,704
Nov 25, 2025
50.17
50.94
49.95
50.30
50.19
6,122,251
Nov 24, 2025
49.53
50.47
48.00
49.88
49.77
6,768,346
Nov 21, 2025
51.46
52.01
48.43
48.62
48.51
12,901,213
Nov 20, 2025
54.39
55.15
52.31
52.60
52.48
7,777,132
Nov 19, 2025
55.00
56.50
53.82
54.02
53.90
9,097,856
Nov 18, 2025
58.89
60.45
54.69
55.15
55.03
17,118,574
Nov 17, 2025
57.95
60.50
57.50
58.45
58.32
15,722,073
Nov 14, 2025
55.18
59.56
55.00
56.78
56.65
22,115,096
Nov 13, 2025
51.90
56.45
51.80
54.96
54.84
15,752,459
Nov 12, 2025
52.51
52.87
51.00
51.50
51.39
7,736,983
Nov 11, 2025
53.40
55.08
52.69
52.94
52.82
6,691,888
Nov 10, 2025
54.54
55.85
52.99
53.40
53.28
9,854,073
Nov 7, 2025
54.18
56.16
53.60
55.18
55.06
9,986,976
Nov 6, 2025
54.90
55.60
53.95
54.88
54.76
6,428,227
Nov 5, 2025
53.03
55.06
51.69
54.23
54.11
7,822,135
Nov 4, 2025
55.50
56.80
53.35
53.68
53.56
8,416,702
Nov 3, 2025
56.98
57.60
54.40
56.06
55.94
11,222,280
