CNET

ChinaNet Online Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ChinaNet Online Holdings Inc CNET NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.17 -10.76% 1.41 1.40 1.53 1.50 1.58 18:57:54
more quote information »

CNET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.311.691.241.481,773,4560.107.63%
1 Month1.101.831.051.361,163,8240.3128.18%
3 Months0.751.830.66111.24881,6990.6688.0%
6 Months1.241.830.54011.19452,1690.1713.71%
1 Year1.282.040.54011.24294,7490.1310.16%
3 Years1.0611.900.54014.21581,9690.3533.02%
5 Years0.9211.900.4584.07366,3710.4953.26%

CNET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.40 -0.18 -11.39% 1.50 1.53 1.40 399,229
Aug 06 2020 1.58 0.04 2.6% 1.51 1.69 1.4601 1,454,227
Aug 05 2020 1.54 0.18 13.24% 1.37 1.69 1.36 3,019,411
Aug 04 2020 1.36 -0.05 -3.55% 1.35 1.4001 1.31 416,034
Aug 03 2020 1.41 0.06 4.44% 1.31 1.54 1.28 3,558,327
Jul 31 2020 1.35 -0.04 -2.88% 1.31 1.37 1.24 419,282
Jul 30 2020 1.39 0.22 18.8% 1.19 1.83 1.15 5,759,388
Jul 29 2020 1.17 0.05 4.46% 1.11 1.18 1.11 243,635
Jul 28 2020 1.12 -0.01 -0.86% 1.11 1.2378 1.08 517,581
Jul 27 2020 1.1297 -0.02 -1.77% 1.16 1.25 1.09 128,924
Jul 24 2020 1.15 -0.03 -2.54% 1.19 1.21 1.15 141,758
Jul 23 2020 1.18 -0.07 -5.22% 1.25 1.28 1.18 202,937
Jul 22 2020 1.245 -0.12 -8.46% 1.35 1.37 1.21 587,063
Jul 21 2020 1.36 0.08 6.25% 1.31 1.4119 1.25 415,782
Jul 20 2020 1.28 0.00 0.0% 1.33 1.3499 1.21 242,593
Jul 17 2020 1.28 0.01 0.79% 1.28 1.35 1.25 242,181
Jul 16 2020 1.27 -0.05 -3.79% 1.35 1.38 1.25 498,171
Jul 15 2020 1.32 0.20 17.86% 1.15 1.36 1.10 2,552,240
Jul 14 2020 1.12 -0.04 -3.28% 1.16 1.20 1.0957 322,535
Jul 13 2020 1.158 0.07 6.25% 1.14 1.3198 1.0901 2,172,886
Jul 10 2020 1.0899 0.03 2.82% 1.10 1.20 1.05 381,528
Jul 09 2020 1.06 -0.06 -5.36% 1.13 1.15 1.02 199,200
Jul 08 2020 1.12 0.07 6.67% 1.07 1.18 1.07 422,436
See More Historical Prices »


Your Recent History
NASDAQ
CNET
ChinaNet O..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.