Nanjing Canatal Data-Centre Environmental Tech Co., Ltd (603912.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.46 | 7.54 | 7.21 | 7.39 | 7.39 | 13,471,019 |
| 29 Apr 2024 | 7.27 | 7.55 | 7.27 | 7.51 | 7.51 | 12,222,888 |
| 26 Apr 2024 | 7.03 | 7.30 | 7.02 | 7.24 | 7.24 | 12,093,108 |
| 25 Apr 2024 | 6.93 | 7.03 | 6.89 | 6.99 | 6.99 | 8,025,396 |
| 24 Apr 2024 | 6.70 | 6.96 | 6.70 | 6.96 | 6.96 | 10,246,576 |
| 23 Apr 2024 | 6.66 | 6.76 | 6.62 | 6.68 | 6.68 | 7,626,116 |
| 22 Apr 2024 | 6.61 | 6.66 | 6.37 | 6.61 | 6.61 | 8,661,004 |
| 19 Apr 2024 | 6.68 | 6.82 | 6.59 | 6.65 | 6.65 | 8,336,720 |
| 18 Apr 2024 | 6.98 | 6.98 | 6.67 | 6.78 | 6.78 | 11,500,100 |
| 17 Apr 2024 | 6.48 | 6.90 | 6.48 | 6.87 | 6.87 | 16,418,788 |
| 16 Apr 2024 | 6.92 | 7.00 | 6.31 | 6.33 | 6.33 | 17,953,864 |
| 15 Apr 2024 | 7.16 | 7.26 | 6.72 | 7.01 | 7.01 | 15,914,252 |
| 12 Apr 2024 | 7.27 | 7.34 | 7.16 | 7.20 | 7.20 | 10,056,594 |
| 11 Apr 2024 | 7.32 | 7.40 | 7.20 | 7.22 | 7.22 | 12,432,654 |
| 10 Apr 2024 | 7.76 | 7.76 | 7.24 | 7.32 | 7.32 | 19,275,128 |
| 09 Apr 2024 | 7.74 | 7.84 | 7.66 | 7.79 | 7.79 | 7,804,308 |
| 08 Apr 2024 | 7.74 | 7.92 | 7.65 | 7.68 | 7.68 | 10,975,072 |
| 03 Apr 2024 | 8.25 | 8.25 | 7.77 | 7.82 | 7.82 | 20,269,929 |
| 02 Apr 2024 | 8.58 | 8.59 | 8.18 | 8.25 | 8.25 | 20,869,064 |
| 01 Apr 2024 | 8.25 | 8.67 | 8.13 | 8.56 | 8.56 | 31,879,968 |
| 29 Mar 2024 | 8.30 | 8.60 | 8.15 | 8.25 | 8.25 | 15,624,536 |
| 28 Mar 2024 | 8.08 | 8.66 | 8.08 | 8.34 | 8.34 | 32,620,686 |
| 27 Mar 2024 | 9.10 | 9.10 | 8.35 | 8.35 | 8.35 | 40,269,082 |
| 26 Mar 2024 | 8.65 | 9.28 | 8.53 | 9.28 | 9.28 | 50,936,214 |
| 25 Mar 2024 | 8.69 | 9.20 | 8.46 | 8.79 | 8.79 | 50,800,636 |
| 22 Mar 2024 | 8.47 | 8.74 | 8.40 | 8.66 | 8.66 | 35,649,046 |
| 21 Mar 2024 | 8.41 | 8.68 | 8.37 | 8.47 | 8.47 | 24,060,660 |
| 20 Mar 2024 | 8.36 | 8.58 | 8.30 | 8.51 | 8.51 | 26,873,813 |
| 19 Mar 2024 | 8.25 | 8.50 | 8.23 | 8.40 | 8.40 | 25,343,920 |
| 18 Mar 2024 | 8.21 | 8.32 | 8.14 | 8.32 | 8.32 | 19,187,254 |
| 15 Mar 2024 | 8.01 | 8.16 | 7.95 | 8.16 | 8.16 | 13,817,132 |
| 14 Mar 2024 | 8.21 | 8.28 | 7.97 | 8.09 | 8.09 | 21,563,221 |
| 13 Mar 2024 | 8.38 | 8.42 | 8.20 | 8.33 | 8.33 | 25,476,157 |
| 12 Mar 2024 | 8.36 | 8.42 | 8.14 | 8.27 | 8.27 | 24,383,889 |
| 11 Mar 2024 | 8.05 | 8.66 | 7.96 | 8.40 | 8.40 | 36,553,657 |
| 08 Mar 2024 | 8.09 | 8.33 | 7.94 | 8.27 | 8.27 | 29,614,948 |
| 07 Mar 2024 | 8.36 | 8.47 | 8.09 | 8.17 | 8.17 | 45,638,623 |
| 06 Mar 2024 | 7.86 | 8.69 | 7.86 | 8.52 | 8.52 | 69,152,761 |
| 05 Mar 2024 | 8.16 | 8.26 | 7.90 | 7.90 | 7.90 | 58,317,934 |
| 04 Mar 2024 | 8.09 | 8.36 | 7.98 | 8.36 | 8.36 | 63,682,332 |
| 01 Mar 2024 | 7.30 | 7.87 | 7.30 | 7.60 | 7.60 | 25,926,056 |
| 29 Feb 2024 | 6.74 | 7.31 | 6.74 | 7.25 | 7.25 | 19,913,094 |
| 28 Feb 2024 | 7.51 | 7.67 | 6.84 | 6.84 | 6.84 | 29,243,201 |
| 27 Feb 2024 | 7.17 | 7.55 | 7.11 | 7.53 | 7.53 | 21,600,952 |
| 26 Feb 2024 | 7.00 | 7.51 | 6.95 | 7.30 | 7.30 | 25,955,274 |
| 23 Feb 2024 | 6.93 | 7.11 | 6.82 | 7.03 | 7.03 | 21,133,351 |
| 22 Feb 2024 | 6.70 | 7.08 | 6.68 | 6.94 | 6.94 | 26,658,694 |
| 21 Feb 2024 | 6.32 | 6.65 | 6.27 | 6.45 | 6.45 | 18,587,256 |
| 20 Feb 2024 | 6.12 | 6.80 | 6.08 | 6.48 | 6.48 | 19,902,363 |
| 19 Feb 2024 | 6.15 | 6.33 | 6.08 | 6.21 | 6.21 | 16,108,200 |
| 08 Feb 2024 | 5.43 | 5.96 | 5.43 | 5.95 | 5.95 | 15,556,930 |
| 07 Feb 2024 | 5.40 | 5.63 | 5.25 | 5.43 | 5.43 | 15,102,341 |
| 06 Feb 2024 | 5.45 | 5.73 | 4.92 | 5.44 | 5.44 | 19,565,377 |
| 05 Feb 2024 | 6.01 | 6.01 | 5.45 | 5.45 | 5.45 | 13,798,084 |
| 02 Feb 2024 | 6.44 | 6.58 | 5.82 | 6.06 | 6.06 | 12,933,017 |
| 01 Feb 2024 | 6.50 | 6.62 | 6.34 | 6.46 | 6.46 | 9,385,392 |
| 31 Jan 2024 | 6.99 | 7.03 | 6.49 | 6.50 | 6.50 | 10,283,616 |
| 30 Jan 2024 | 7.15 | 7.30 | 6.97 | 6.98 | 6.98 | 6,216,200 |
| 29 Jan 2024 | 7.56 | 7.58 | 7.16 | 7.17 | 7.17 | 8,112,130 |
| 26 Jan 2024 | 7.50 | 7.66 | 7.46 | 7.48 | 7.48 | 8,395,935 |
| 25 Jan 2024 | 7.23 | 7.54 | 7.16 | 7.54 | 7.54 | 11,805,778 |
| 24 Jan 2024 | 7.20 | 7.29 | 6.88 | 7.20 | 7.20 | 10,621,022 |
| 23 Jan 2024 | 7.25 | 7.27 | 7.02 | 7.18 | 7.18 | 13,258,600 |
| 22 Jan 2024 | 7.70 | 7.71 | 7.16 | 7.26 | 7.26 | 8,940,720 |
| 19 Jan 2024 | 7.91 | 7.97 | 7.68 | 7.70 | 7.70 | 5,753,357 |
| 18 Jan 2024 | 7.80 | 7.94 | 7.62 | 7.88 | 7.88 | 8,760,912 |
| 17 Jan 2024 | 8.04 | 8.07 | 7.87 | 7.87 | 7.87 | 4,394,956 |
| 16 Jan 2024 | 8.14 | 8.16 | 7.94 | 8.04 | 8.04 | 6,716,538 |
| 15 Jan 2024 | 8.10 | 8.18 | 7.96 | 8.15 | 8.15 | 6,307,280 |
| 12 Jan 2024 | 8.30 | 8.36 | 8.15 | 8.17 | 8.17 | 5,863,638 |
| 11 Jan 2024 | 8.08 | 8.34 | 8.08 | 8.32 | 8.32 | 6,422,576 |
| 10 Jan 2024 | 8.32 | 8.34 | 8.12 | 8.13 | 8.13 | 6,168,120 |
| 09 Jan 2024 | 8.31 | 8.48 | 8.25 | 8.32 | 8.32 | 6,485,966 |
| 08 Jan 2024 | 8.46 | 8.53 | 8.30 | 8.31 | 8.31 | 6,255,516 |
| 05 Jan 2024 | 8.74 | 8.79 | 8.47 | 8.53 | 8.53 | 8,058,572 |
| 04 Jan 2024 | 8.80 | 8.83 | 8.69 | 8.75 | 8.75 | 5,974,781 |
| 03 Jan 2024 | 8.70 | 8.79 | 8.61 | 8.76 | 8.76 | 6,543,800 |
| 02 Jan 2024 | 8.80 | 8.86 | 8.74 | 8.76 | 8.76 | 6,366,540 |
| 29 Dec 2023 | 8.64 | 8.84 | 8.62 | 8.83 | 8.83 | 9,073,720 |
| 28 Dec 2023 | 8.47 | 8.69 | 8.39 | 8.66 | 8.66 | 11,641,040 |
| 27 Dec 2023 | 8.37 | 8.51 | 8.35 | 8.48 | 8.48 | 7,941,580 |
| 26 Dec 2023 | 8.45 | 8.49 | 8.30 | 8.33 | 8.33 | 6,983,044 |
| 25 Dec 2023 | 8.54 | 8.60 | 8.44 | 8.49 | 8.49 | 5,662,809 |
| 22 Dec 2023 | 8.75 | 8.77 | 8.51 | 8.57 | 8.57 | 7,632,312 |
| 21 Dec 2023 | 8.60 | 8.80 | 8.51 | 8.72 | 8.72 | 7,724,180 |
| 20 Dec 2023 | 8.84 | 8.88 | 8.65 | 8.65 | 8.65 | 6,870,368 |
| 19 Dec 2023 | 8.79 | 8.87 | 8.73 | 8.83 | 8.83 | 7,139,004 |
| 18 Dec 2023 | 8.87 | 8.97 | 8.78 | 8.82 | 8.82 | 6,861,408 |
| 15 Dec 2023 | 9.00 | 9.03 | 8.89 | 8.92 | 8.92 | 7,873,878 |
| 14 Dec 2023 | 9.06 | 9.18 | 8.95 | 8.97 | 8.97 | 10,629,075 |
| 13 Dec 2023 | 9.23 | 9.26 | 9.01 | 9.03 | 9.03 | 12,318,176 |
| 12 Dec 2023 | 9.27 | 9.38 | 9.19 | 9.28 | 9.28 | 8,490,752 |
| 11 Dec 2023 | 9.19 | 9.29 | 9.08 | 9.28 | 9.28 | 11,038,624 |
| 08 Dec 2023 | 9.19 | 9.38 | 9.18 | 9.21 | 9.21 | 12,317,956 |
| 07 Dec 2023 | 9.12 | 9.26 | 9.09 | 9.19 | 9.19 | 10,196,359 |
| 06 Dec 2023 | 9.20 | 9.35 | 9.13 | 9.17 | 9.17 | 13,272,413 |
| 05 Dec 2023 | 9.62 | 9.69 | 9.26 | 9.27 | 9.27 | 20,024,432 |
| 04 Dec 2023 | 9.65 | 9.83 | 9.64 | 9.69 | 9.69 | 13,297,911 |
| 01 Dec 2023 | 9.52 | 9.77 | 9.46 | 9.73 | 9.73 | 17,742,143 |
| 30 Nov 2023 | 9.56 | 9.64 | 9.35 | 9.50 | 9.50 | 13,679,560 |
| *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.