CHINANET ONLINE HLDGS Historical Stock Price

Below is the stock price history for Chinanet Online Hldgs CNET. Data is recorded each day for the historical open, high, low, close and volume. The Chinanet Online Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chinanet Online Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 1.10 1.13 1.10 1.10 1,300
2017-11-21 1.12 1.15 1.11 1.12 700
2017-11-20 1.10 1.13 1.10 1.10 1,200
2017-11-16 1.14 1.14 1.14 1.14 1,084
2017-11-15 1.14 1.14 1.13 1.13 1,000
2017-11-14 1.21 1.21 1.20 1.20 219
2017-11-13 1.24 1.24 1.21 1.21 2,500
2017-11-10 1.20 1.32 1.20 1.28 3,900
2017-11-09 1.15 1.39 1.15 1.19 23,248
2017-11-08 1.10 1.11 1.10 1.11 300
2017-11-07 1.18 1.19 1.16 1.16 1,615
2017-11-03 1.20 1.23 1.20 1.23 1,000
2017-11-01 1.21 1.26 1.16 1.19 1,704
2017-10-30 1.25 1.25 1.25 1.25 800
2017-10-27 1.24 1.24 1.24 1.24 11,675
2017-10-25 1.20 1.20 1.20 1.20 100
2017-10-24 1.22 1.22 1.22 1.22 100
2017-10-23 1.27 1.27 1.27 1.27 100
2017-10-20 1.44 1.44 1.29 1.30 1,500
2017-10-19 1.30 1.30 1.30 1.30 5,000
2017-10-18 1.28 1.42 1.25 1.28 8,801
2017-10-17 1.30 1.30 1.24 1.28 876
2017-10-16 1.13 1.25 1.13 1.25 939
2017-10-12 1.21 1.21 1.16 1.16 300
2017-10-11 1.25 1.25 1.22 1.22 2,200
2017-10-09 1.20 1.28 1.14 1.21 5,600
2017-10-06 1.20 1.88 1.20 1.28 41,593
2017-10-02 1.04 1.04 1.04 1.04 100
2017-09-27 1.04 1.04 1.04 1.04 300
2017-09-25 1.02 1.02 1.02 1.02 300

» More Chinanet Online Hldgs Stock Price History

To see other companies like Chinanet Online Hldgs (CNET), view our stock market today for news, and other data.