NASDAQ:CNET
$1.36
(
-1.45%
)
Friday, 26th May 2023
ChinaNet Online Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $1.90 | Friday, 26th May 2023 CNET stock ended at $1.36. This is 1.45% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.76% from a day low at $1.36 to a day high of $1.38. |
| 90 days | $1.23 | $2.19 | |
| 52 weeks | $0.291 | $2.68 |
Historical ChinaNet Online Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.36 | $1.38 | $1.36 | $1.36 | 5 394 |
| 2023-05-25 | $1.37 | $1.43 | $1.37 | $1.38 | 1 731 |
| 2023-05-24 | $1.40 | $1.44 | $1.37 | $1.38 | 14 740 |
| 2023-05-23 | $1.42 | $1.45 | $1.40 | $1.42 | 15 253 |
| 2023-05-22 | $1.40 | $1.44 | $1.40 | $1.43 | 14 355 |
| 2023-05-19 | $1.45 | $1.45 | $1.43 | $1.43 | 5 885 |
| 2023-05-18 | $1.45 | $1.48 | $1.42 | $1.46 | 19 992 |
| 2023-05-17 | $1.44 | $1.45 | $1.42 | $1.44 | 6 632 |
| 2023-05-16 | $1.46 | $1.51 | $1.42 | $1.44 | 47 924 |
| 2023-05-15 | $1.48 | $1.49 | $1.42 | $1.47 | 53 516 |
| 2023-05-12 | $1.49 | $1.50 | $1.46 | $1.48 | 21 691 |
| 2023-05-11 | $1.50 | $1.54 | $1.49 | $1.49 | 19 882 |
| 2023-05-10 | $1.60 | $1.61 | $1.48 | $1.50 | 50 997 |
| 2023-05-09 | $1.64 | $1.64 | $1.53 | $1.57 | 73 694 |
| 2023-05-08 | $1.57 | $1.61 | $1.57 | $1.59 | 30 787 |
| 2023-05-05 | $1.65 | $1.69 | $1.58 | $1.60 | 50 152 |
| 2023-05-04 | $1.72 | $1.72 | $1.56 | $1.66 | 148 364 |
| 2023-05-03 | $1.57 | $1.85 | $1.52 | $1.76 | 341 359 |
| 2023-05-02 | $1.72 | $1.90 | $1.52 | $1.64 | 456 157 |
| 2023-05-01 | $1.61 | $1.82 | $1.55 | $1.57 | 738 845 |
| 2023-04-28 | $1.59 | $1.65 | $1.53 | $1.65 | 108 056 |
| 2023-04-27 | $1.53 | $1.57 | $1.53 | $1.56 | 21 907 |
| 2023-04-26 | $1.54 | $1.62 | $1.54 | $1.54 | 19 169 |
| 2023-04-25 | $1.54 | $1.57 | $1.53 | $1.56 | 14 720 |
| 2023-04-24 | $1.56 | $1.61 | $1.56 | $1.57 | 6 123 |
| 2023-04-21 | $1.55 | $1.60 | $1.53 | $1.58 | 19 167 |
| 2023-04-20 | $1.52 | $1.59 | $1.52 | $1.56 | 42 464 |
| 2023-04-19 | $1.54 | $1.68 | $1.54 | $1.57 | 21 042 |
| 2023-04-18 | $1.65 | $1.70 | $1.60 | $1.60 | 101 412 |
| 2023-04-17 | $1.73 | $1.79 | $1.68 | $1.70 | 165 914 |
| 2023-04-14 | $1.63 | $1.91 | $1.63 | $1.77 | 761 322 |
| 2023-04-13 | $1.60 | $1.69 | $1.54 | $1.68 | 69 709 |
| 2023-04-12 | $1.61 | $1.65 | $1.56 | $1.58 | 40 763 |
| 2023-04-11 | $1.60 | $1.69 | $1.53 | $1.64 | 42 108 |
| 2023-04-10 | $1.56 | $1.60 | $1.50 | $1.50 | 43 563 |
| 2023-04-06 | $1.62 | $1.67 | $1.61 | $1.61 | 29 244 |
| 2023-04-05 | $1.62 | $1.66 | $1.62 | $1.62 | 37 790 |
| 2023-04-04 | $1.67 | $1.69 | $1.62 | $1.62 | 11 702 |
| 2023-04-03 | $1.70 | $1.72 | $1.62 | $1.63 | 21 595 |
| 2023-03-31 | $1.72 | $1.84 | $1.67 | $1.70 | 20 683 |
| 2023-03-30 | $1.66 | $1.86 | $1.55 | $1.73 | 164 239 |
| 2023-03-29 | $2.03 | $2.03 | $1.60 | $1.67 | 339 962 |
| 2023-03-28 | $1.94 | $2.19 | $1.82 | $2.05 | 728 190 |
| 2023-03-27 | $1.96 | $2.02 | $1.72 | $1.74 | 57 387 |
| 2023-03-24 | $1.98 | $2.03 | $1.86 | $2.02 | 90 012 |
| 2023-03-23 | $1.90 | $2.07 | $1.85 | $2.00 | 89 168 |
| 2023-03-22 | $1.88 | $1.97 | $1.81 | $1.96 | 99 985 |
| 2023-03-21 | $1.87 | $1.99 | $1.81 | $1.88 | 163 336 |
| 2023-03-20 | $1.72 | $1.79 | $1.62 | $1.79 | 63 573 |
| 2023-03-17 | $1.78 | $1.78 | $1.70 | $1.73 | 29 366 |
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.
