NASDAQ:CNET
$1.86
(
-1.06%
)
Friday, 27th Jan 2023
ChinaNet Online Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.411 | $2.68 | Friday, 27th Jan 2023 CNET stock ended at $1.86. This is 1.06% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.69% from a day low at $1.86 to a day high of $1.91. |
| 90 days | $0.380 | $2.68 | |
| 52 weeks | $0.280 | $2.68 |
Historical ChinaNet Online Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $1.87 | $1.91 | $1.86 | $1.86 | 27 613 |
| 2023-01-26 | $1.91 | $1.98 | $1.88 | $1.88 | 32 697 |
| 2023-01-25 | $1.95 | $1.95 | $1.86 | $1.89 | 42 329 |
| 2023-01-24 | $1.90 | $1.95 | $1.85 | $1.85 | 34 093 |
| 2023-01-23 | $1.93 | $1.97 | $1.91 | $1.97 | 155 803 |
| 2023-01-20 | $2.12 | $2.20 | $1.75 | $1.95 | 550 868 |
| 2023-01-19 | $0.412 | $0.440 | $0.411 | $0.431 | 211 902 |
| 2023-01-18 | $2.00 | $2.20 | $2.00 | $2.11 | 155 582 |
| 2023-01-17 | $2.65 | $2.68 | $1.95 | $2.16 | 647 703 |
| 2023-01-13 | $0.543 | $0.580 | $0.530 | $0.569 | 150 027 |
| 2023-01-12 | $0.532 | $0.546 | $0.511 | $0.545 | 217 777 |
| 2023-01-11 | $0.480 | $0.530 | $0.480 | $0.530 | 146 000 |
| 2023-01-10 | $0.500 | $0.510 | $0.470 | $0.480 | 45 100 |
| 2023-01-09 | $0.510 | $0.550 | $0.460 | $0.490 | 418 600 |
| 2023-01-06 | $0.520 | $0.550 | $0.510 | $0.540 | 486 100 |
| 2023-01-05 | $0.462 | $0.520 | $0.462 | $0.504 | 550 490 |
| 2023-01-04 | $0.450 | $0.500 | $0.450 | $0.455 | 62 784 |
| 2023-01-03 | $0.459 | $0.490 | $0.459 | $0.470 | 84 040 |
| 2022-12-30 | $0.440 | $0.460 | $0.435 | $0.460 | 63 354 |
| 2022-12-29 | $0.450 | $0.468 | $0.430 | $0.454 | 127 708 |
| 2022-12-28 | $0.453 | $0.490 | $0.440 | $0.450 | 92 767 |
| 2022-12-27 | $0.490 | $0.500 | $0.440 | $0.463 | 384 544 |
| 2022-12-23 | $0.510 | $0.550 | $0.490 | $0.500 | 1 679 259 |
| 2022-12-22 | $0.470 | $0.586 | $0.451 | $0.504 | 4 223 815 |
| 2022-12-21 | $0.519 | $0.525 | $0.490 | $0.520 | 48 890 |
| 2022-12-20 | $0.479 | $0.546 | $0.477 | $0.519 | 126 822 |
| 2022-12-19 | $0.510 | $0.515 | $0.470 | $0.502 | 75 742 |
| 2022-12-16 | $0.520 | $0.530 | $0.500 | $0.519 | 82 368 |
| 2022-12-15 | $0.639 | $0.639 | $0.460 | $0.530 | 780 270 |
| 2022-12-14 | $0.680 | $0.680 | $0.620 | $0.639 | 37 603 |
| 2022-12-13 | $0.671 | $0.720 | $0.600 | $0.680 | 382 301 |
| 2022-12-12 | $0.690 | $0.720 | $0.661 | $0.700 | 59 694 |
| 2022-12-09 | $0.622 | $0.730 | $0.622 | $0.730 | 353 419 |
| 2022-12-08 | $0.633 | $0.85 | $0.380 | $0.740 | 6 053 839 |
| 2022-12-07 | $0.82 | $0.85 | $0.630 | $0.646 | 2 321 434 |
| 2022-12-06 | $0.660 | $0.713 | $0.611 | $0.670 | 50 422 |
| 2022-12-05 | $0.667 | $0.670 | $0.610 | $0.670 | 75 638 |
| 2022-12-02 | $0.556 | $0.616 | $0.530 | $0.612 | 148 908 |
| 2022-12-01 | $0.532 | $0.563 | $0.511 | $0.560 | 221 680 |
| 2022-11-30 | $0.550 | $0.600 | $0.540 | $0.550 | 276 650 |
| 2022-11-29 | $0.680 | $0.690 | $0.560 | $0.560 | 236 850 |
| 2022-11-28 | $0.668 | $0.695 | $0.661 | $0.680 | 8 368 |
| 2022-11-25 | $0.750 | $0.790 | $0.660 | $0.660 | 88 166 |
| 2022-11-23 | $0.770 | $0.770 | $0.722 | $0.740 | 12 568 |
| 2022-11-22 | $0.732 | $0.755 | $0.720 | $0.751 | 21 732 |
| 2022-11-21 | $0.745 | $0.785 | $0.716 | $0.728 | 58 267 |
| 2022-11-18 | $0.780 | $0.790 | $0.745 | $0.770 | 27 742 |
| 2022-11-17 | $0.780 | $0.780 | $0.740 | $0.750 | 19 512 |
| 2022-11-16 | $0.790 | $0.80 | $0.750 | $0.765 | 35 607 |
| 2022-11-15 | $0.727 | $0.780 | $0.725 | $0.760 | 106 020 |
About ChinaNet Online Holdings
ZW Data Action Technologies Inc., through its subsidiaries, provides omni-channel advertising, precision marketing, and data analysis management systems in the People's Republic of China. It offers Internet advertising, precision marketing, and related data services through its Internet portals, including 28.com and liansuo.com that provide advertisers with tools to build sales channels in the form of franchisees, sales agents, distributors, and/... CNET Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
