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
2018-09-21 1.82 1.82 1.82 1.82 759
2018-09-20 1.90 1.90 1.88 1.88 200
2018-09-19 1.88 1.88 1.88 1.88 100
2018-09-18 1.89 1.90 1.89 1.90 1,035
2018-09-17 1.88 1.88 1.80 1.82 900
2018-09-14 1.85 1.94 1.83 1.92 2,600
2018-09-13 1.80 1.80 1.80 1.80 700
2018-09-12 1.78 1.83 1.78 1.80 1,470
2018-09-11 1.85 1.85 1.84 1.84 2,313
2018-09-10 1.85 1.85 1.85 1.85 269
2018-09-07 1.90 1.90 1.85 1.85 2,680
2018-09-06 1.93 1.93 1.93 1.93 1,061
2018-09-05 1.95 1.96 1.95 1.96 240
2018-09-04 1.98 2.00 1.98 1.99 300
2018-08-31 2.00 2.02 1.98 2.00 3,122
2018-08-30 2.09 2.09 1.97 1.99 4,516
2018-08-29 1.99 2.01 1.97 1.97 440
2018-08-28 2.03 2.04 2.03 2.04 2,600
2018-08-27 2.02 2.02 2.02 2.02 100
2018-08-24 2.02 2.06 1.94 2.00 3,189
2018-08-23 2.07 2.07 2.03 2.03 357
2018-08-22 2.03 2.05 2.02 2.02 300
2018-08-21 2.13 2.13 2.02 2.02 9,625
2018-08-20 2.37 2.37 2.20 2.22 5,716
2018-08-17 2.60 2.60 2.17 2.33 54,597
2018-08-16 1.84 1.85 1.84 1.85 500
2018-08-15 1.87 1.87 1.87 1.87 100
2018-08-14 2.03 2.04 2.01 2.01 1,000
2018-08-13 2.12 2.12 2.12 2.12 100
2018-08-10 2.09 2.19 2.09 2.18 1,951

» 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.