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
2018-06-22 2.66 2.95 2.66 2.70 6,060
2018-06-21 2.70 2.70 2.66 2.66 500
2018-06-19 2.80 2.80 2.70 2.70 400
2018-06-18 2.69 2.70 2.67 2.67 3,295
2018-06-15 2.71 2.76 2.70 2.73 5,402
2018-06-14 2.82 2.82 2.79 2.82 5,429
2018-06-13 2.81 2.82 2.80 2.81 3,540
2018-06-12 2.90 2.90 2.85 2.85 900
2018-06-11 2.91 2.91 2.87 2.88 1,847
2018-06-08 2.96 2.98 2.96 2.96 2,378
2018-06-07 3.12 3.15 2.92 2.95 7,648
2018-06-06 2.98 3.03 2.97 3.03 500
2018-06-05 2.89 3.07 2.86 3.00 7,397
2018-06-04 2.92 3.17 2.83 2.97 36,520
2018-06-01 2.80 2.80 2.75 2.76 1,342
2018-05-31 2.79 2.83 2.79 2.80 452
2018-05-30 2.80 2.80 2.78 2.78 200
2018-05-29 2.83 2.84 2.83 2.83 5,109
2018-05-25 2.85 2.91 2.85 2.89 801
2018-05-24 2.89 2.90 2.86 2.88 1,592
2018-05-23 2.80 3.02 2.80 2.95 3,621
2018-05-22 2.90 2.95 2.80 2.92 2,701
2018-05-21 2.95 2.95 2.79 2.83 4,304
2018-05-18 2.85 2.89 2.84 2.89 3,800
2018-05-17 2.85 2.85 2.80 2.84 1,600
2018-05-16 3.04 3.04 2.91 2.92 5,394
2018-05-15 2.96 3.02 2.96 2.99 17,426
2018-05-14 3.11 3.11 3.01 3.01 524
2018-05-11 3.01 3.01 2.92 2.92 6,495
2018-05-10 3.09 3.14 3.05 3.05 3,902

» 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.