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
2018-12-07 1.53 1.535 1.53 1.53 24
2018-12-06 1.58 1.58 1.58 1.58 100
2018-12-04 1.76 1.76 1.67 1.67 1,909
2018-12-03 1.785 1.95 1.785 1.82 11,209
2018-11-30 1.70 1.70 1.70 1.70 2,400
2018-11-29 1.66 1.70 1.66 1.70 800
2018-11-28 1.61 1.61 1.61 1.61 100
2018-11-27 1.76 1.76 1.66 1.66 1,776
2018-11-23 1.79 1.79 1.79 1.79 100
2018-11-21 1.79 1.79 1.79 1.79 63
2018-11-20 1.80 1.87 1.75 1.75 676
2018-11-19 1.92 1.92 1.89 1.89 200
2018-11-15 1.94 1.94 1.94 1.94 18
2018-11-14 1.88 1.88 1.78 1.85 5,282
2018-11-13 1.95 1.95 1.94 1.94 2,600
2018-11-09 1.89 1.92 1.89 1.89 8,942
2018-11-08 1.95 2.02 1.95 1.98 2,300
2018-11-07 1.94 1.96 1.94 1.96 300
2018-11-06 1.96 1.96 1.88 1.90 5,310
2018-11-05 1.99 1.99 1.95 1.96 1,549
2018-11-02 1.99 1.99 1.99 1.99 100
2018-11-01 1.85 1.98 1.85 1.98 2,095
2018-10-31 1.76 1.76 1.76 1.76 500
2018-10-30 1.76 1.81 1.75 1.81 800
2018-10-29 2.12 2.12 1.91 1.91 2,819
2018-10-26 2.11 2.19 2.01 2.03 5,045
2018-10-25 1.97 2.00 1.96 2.00 1,568
2018-10-24 2.01 2.04 1.91 1.91 1,955
2018-10-23 1.88 2.19 1.82 2.19 3,570
2018-10-22 2.02 2.21 1.96 1.96 14,990

» 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.