Jiangsu Nata Opto-electronic Material Co., Ltd. (300346.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 25.44 | 25.89 | 25.32 | 25.45 | 25.45 | 6,617,116 |
| 06 May 2024 | 25.92 | 26.08 | 25.49 | 25.54 | 25.54 | 9,099,732 |
| 30 Apr 2024 | 25.70 | 25.96 | 25.40 | 25.57 | 25.57 | 9,495,828 |
| 29 Apr 2024 | 24.92 | 25.90 | 24.92 | 25.77 | 25.77 | 13,519,433 |
| 26 Apr 2024 | 23.65 | 25.08 | 23.60 | 24.92 | 24.92 | 15,802,630 |
| 25 Apr 2024 | 23.22 | 23.97 | 23.17 | 23.57 | 23.57 | 8,499,706 |
| 24 Apr 2024 | 22.90 | 23.43 | 22.66 | 23.43 | 23.43 | 7,689,342 |
| 23 Apr 2024 | 22.95 | 23.28 | 22.61 | 22.76 | 22.76 | 5,265,330 |
| 22 Apr 2024 | 22.62 | 23.13 | 22.26 | 22.85 | 22.85 | 6,361,179 |
| 19 Apr 2024 | 23.15 | 23.63 | 22.70 | 23.02 | 23.02 | 10,907,981 |
| 18 Apr 2024 | 23.49 | 23.85 | 22.94 | 23.31 | 23.31 | 9,061,262 |
| 17 Apr 2024 | 22.76 | 23.66 | 22.73 | 23.62 | 23.62 | 11,117,583 |
| 16 Apr 2024 | 23.81 | 24.19 | 22.30 | 22.35 | 22.35 | 14,231,793 |
| 15 Apr 2024 | 24.35 | 24.85 | 23.84 | 24.29 | 24.29 | 10,925,680 |
| 12 Apr 2024 | 24.76 | 25.36 | 24.24 | 24.24 | 24.24 | 7,687,803 |
| 11 Apr 2024 | 24.62 | 25.28 | 24.56 | 24.56 | 24.56 | 8,427,771 |
| 10 Apr 2024 | 25.80 | 25.85 | 24.54 | 24.95 | 24.95 | 9,909,526 |
| 09 Apr 2024 | 25.25 | 25.65 | 24.81 | 25.44 | 25.44 | 7,322,279 |
| 08 Apr 2024 | 26.26 | 26.26 | 25.11 | 25.15 | 25.15 | 12,053,345 |
| 03 Apr 2024 | 25.67 | 26.56 | 25.40 | 26.31 | 26.31 | 20,721,436 |
| 02 Apr 2024 | 25.89 | 26.57 | 25.33 | 25.81 | 25.81 | 13,283,951 |
| 01 Apr 2024 | 25.67 | 25.98 | 25.41 | 25.87 | 25.87 | 11,078,110 |
| 29 Mar 2024 | 25.13 | 25.49 | 24.83 | 25.47 | 25.47 | 6,650,872 |
| 28 Mar 2024 | 23.78 | 26.19 | 23.78 | 25.38 | 25.38 | 20,033,296 |
| 27 Mar 2024 | 25.34 | 25.38 | 23.72 | 23.72 | 23.72 | 13,018,418 |
| 26 Mar 2024 | 25.66 | 26.44 | 24.91 | 25.23 | 25.23 | 17,767,186 |
| 25 Mar 2024 | 26.76 | 27.59 | 25.94 | 25.99 | 25.99 | 21,411,024 |
| 22 Mar 2024 | 26.36 | 27.94 | 26.27 | 26.97 | 26.97 | 29,398,564 |
| 21 Mar 2024 | 26.69 | 26.99 | 26.15 | 26.30 | 26.30 | 14,629,957 |
| 20 Mar 2024 | 26.08 | 27.22 | 25.82 | 26.74 | 26.74 | 25,091,446 |
| 19 Mar 2024 | 25.79 | 26.57 | 25.53 | 26.19 | 26.19 | 19,830,035 |
| 18 Mar 2024 | 25.57 | 25.95 | 25.35 | 25.89 | 25.89 | 12,001,871 |
| 15 Mar 2024 | 25.25 | 25.46 | 24.92 | 25.44 | 25.44 | 8,155,918 |
| 14 Mar 2024 | 25.47 | 25.70 | 24.88 | 25.25 | 25.25 | 9,657,464 |
| 13 Mar 2024 | 25.67 | 25.95 | 25.45 | 25.63 | 25.63 | 11,510,194 |
| 12 Mar 2024 | 25.50 | 26.00 | 25.42 | 25.60 | 25.60 | 12,128,300 |
| 11 Mar 2024 | 25.02 | 25.56 | 24.82 | 25.55 | 25.55 | 11,234,340 |
| 08 Mar 2024 | 24.75 | 25.35 | 24.61 | 25.19 | 25.19 | 11,336,882 |
| 07 Mar 2024 | 25.26 | 26.12 | 24.89 | 24.89 | 24.89 | 16,311,002 |
| 06 Mar 2024 | 25.26 | 25.50 | 24.81 | 25.20 | 25.20 | 14,148,410 |
| 05 Mar 2024 | 25.71 | 26.39 | 25.35 | 25.67 | 25.67 | 20,407,696 |
| 04 Mar 2024 | 25.61 | 26.62 | 25.35 | 26.21 | 26.21 | 24,336,070 |
| 01 Mar 2024 | 26.06 | 26.06 | 25.40 | 25.81 | 25.81 | 29,779,352 |
| 29 Feb 2024 | 23.38 | 26.06 | 23.26 | 26.06 | 26.06 | 37,495,201 |
| 28 Feb 2024 | 25.00 | 25.47 | 23.47 | 23.50 | 23.50 | 23,076,625 |
| 27 Feb 2024 | 23.88 | 25.00 | 23.71 | 24.99 | 24.99 | 18,636,379 |
| 26 Feb 2024 | 23.80 | 24.53 | 23.73 | 24.10 | 24.10 | 17,440,355 |
| 23 Feb 2024 | 23.66 | 23.83 | 23.23 | 23.82 | 23.82 | 16,698,152 |
| 22 Feb 2024 | 23.05 | 24.16 | 22.93 | 23.67 | 23.67 | 20,535,589 |
| 21 Feb 2024 | 22.80 | 23.80 | 22.71 | 23.09 | 23.09 | 15,141,440 |
| 20 Feb 2024 | 22.95 | 23.43 | 22.63 | 23.21 | 23.21 | 10,239,397 |
| 19 Feb 2024 | 23.52 | 23.53 | 22.60 | 23.31 | 23.31 | 16,192,003 |
| 08 Feb 2024 | 22.10 | 24.88 | 22.00 | 23.06 | 23.06 | 25,873,937 |
| 07 Feb 2024 | 20.22 | 22.43 | 20.15 | 21.89 | 21.89 | 21,424,060 |
| 06 Feb 2024 | 17.55 | 20.35 | 17.35 | 20.22 | 20.22 | 18,492,733 |
| 05 Feb 2024 | 19.09 | 19.28 | 16.96 | 17.55 | 17.55 | 16,282,676 |
| 02 Feb 2024 | 20.51 | 20.83 | 18.56 | 19.29 | 19.29 | 10,876,682 |
| 01 Feb 2024 | 20.53 | 21.16 | 20.40 | 20.60 | 20.60 | 7,081,170 |
| 31 Jan 2024 | 21.38 | 21.90 | 20.50 | 20.54 | 20.54 | 8,192,088 |
| 30 Jan 2024 | 22.50 | 22.78 | 21.52 | 21.59 | 21.59 | 5,622,590 |
| 29 Jan 2024 | 23.46 | 23.70 | 22.64 | 22.66 | 22.66 | 4,891,426 |
| 26 Jan 2024 | 23.60 | 24.07 | 23.41 | 23.44 | 23.44 | 7,218,722 |
| 25 Jan 2024 | 22.89 | 23.77 | 22.62 | 23.74 | 23.74 | 7,130,580 |
| 24 Jan 2024 | 22.93 | 23.08 | 22.00 | 22.87 | 22.87 | 6,000,944 |
| 23 Jan 2024 | 22.32 | 22.95 | 22.10 | 22.81 | 22.81 | 5,759,345 |
| 22 Jan 2024 | 23.85 | 23.98 | 22.23 | 22.33 | 22.33 | 7,197,568 |
| 19 Jan 2024 | 24.06 | 24.62 | 23.85 | 23.85 | 23.85 | 4,469,221 |
| 18 Jan 2024 | 24.08 | 24.33 | 23.23 | 24.08 | 24.08 | 7,393,567 |
| 17 Jan 2024 | 24.75 | 24.91 | 24.14 | 24.14 | 24.14 | 3,771,901 |
| 16 Jan 2024 | 24.93 | 25.13 | 24.52 | 24.89 | 24.89 | 3,957,488 |
| 15 Jan 2024 | 24.82 | 25.48 | 24.63 | 24.99 | 24.99 | 4,353,702 |
| 12 Jan 2024 | 25.15 | 25.40 | 24.98 | 24.99 | 24.99 | 3,619,017 |
| 11 Jan 2024 | 24.72 | 25.42 | 24.72 | 25.24 | 25.24 | 5,218,666 |
| 10 Jan 2024 | 24.92 | 25.07 | 24.35 | 24.76 | 24.76 | 4,751,971 |
| 09 Jan 2024 | 25.18 | 25.53 | 24.83 | 24.91 | 24.91 | 5,489,245 |
| 08 Jan 2024 | 26.02 | 26.16 | 25.10 | 25.13 | 25.13 | 7,002,243 |
| 05 Jan 2024 | 26.69 | 26.98 | 26.06 | 26.18 | 26.18 | 4,858,985 |
| 04 Jan 2024 | 27.35 | 27.35 | 26.62 | 26.78 | 26.78 | 5,432,049 |
| 03 Jan 2024 | 27.50 | 28.11 | 27.25 | 27.35 | 27.35 | 6,601,468 |
| 02 Jan 2024 | 27.75 | 27.75 | 27.41 | 27.50 | 27.50 | 3,871,775 |
| 29 Dec 2023 | 27.41 | 27.70 | 27.28 | 27.61 | 27.61 | 5,330,720 |
| 28 Dec 2023 | 26.53 | 27.48 | 26.43 | 27.32 | 27.32 | 6,421,776 |
| 27 Dec 2023 | 26.05 | 26.67 | 25.98 | 26.53 | 26.53 | 5,368,062 |
| 26 Dec 2023 | 26.86 | 26.86 | 25.88 | 25.99 | 25.99 | 6,531,751 |
| 25 Dec 2023 | 26.99 | 27.26 | 26.76 | 26.76 | 26.76 | 3,682,063 |
| 22 Dec 2023 | 27.45 | 27.57 | 26.98 | 26.99 | 26.99 | 5,088,646 |
| 21 Dec 2023 | 27.38 | 27.57 | 26.89 | 27.46 | 27.46 | 6,629,261 |
| 20 Dec 2023 | 27.88 | 28.09 | 27.56 | 27.56 | 27.56 | 4,386,405 |
| 19 Dec 2023 | 27.70 | 28.14 | 27.62 | 27.87 | 27.87 | 3,385,210 |
| 18 Dec 2023 | 28.21 | 28.21 | 27.67 | 27.72 | 27.72 | 5,053,703 |
| 15 Dec 2023 | 28.42 | 28.62 | 28.18 | 28.29 | 28.29 | 4,268,396 |
| 14 Dec 2023 | 28.63 | 28.90 | 28.42 | 28.44 | 28.44 | 4,289,679 |
| 13 Dec 2023 | 28.92 | 29.10 | 28.52 | 28.54 | 28.54 | 6,734,674 |
| 12 Dec 2023 | 29.31 | 29.68 | 28.97 | 29.09 | 29.09 | 12,353,971 |
| 11 Dec 2023 | 28.43 | 28.92 | 27.81 | 28.88 | 28.88 | 7,908,578 |
| 08 Dec 2023 | 28.17 | 28.57 | 28.17 | 28.39 | 28.39 | 8,093,788 |
| 07 Dec 2023 | 28.20 | 28.35 | 27.96 | 28.16 | 28.16 | 5,383,228 |
| 06 Dec 2023 | 28.02 | 28.39 | 28.02 | 28.17 | 28.17 | 4,769,217 |
| 05 Dec 2023 | 28.78 | 28.78 | 28.09 | 28.09 | 28.09 | 5,233,529 |
| 04 Dec 2023 | 28.92 | 29.21 | 28.77 | 28.78 | 28.78 | 5,446,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.