ChinaNet Online Stock Price History, CNET Historical Prices

Add to My Stocks
$2.63 $0.04 (1.54%) CNET stock closing price Feb 23, 2018 (Closing)

ChinaNet Online stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with ChinaNet Online P/E ratio, and PS ratio. The stock price was at a 5 year high of $9.34 on Jan 04, 2018 as seen from ChinaNet Online stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 2.61 2.65 2.57 2.63 199,511 - 0.78
2018-02-22 2.68 2.78 2.56 2.59 307,907 - 0.77
2018-02-21 2.82 2.82 2.65 2.71 270,445 - 0.8
2018-02-20 2.85 2.91 2.62 2.78 362,783 - 0.83
2018-02-16 3 3.17 2.75 2.79 938,673 - 0.83
2018-02-15 3 3.25 3 3.2 1,752,482 - 0.95
2018-02-14 2.71 3.15 2.5 2.97 3,136,977 - 0.88
2018-02-13 2.4 2.89 2.38 2.73 2,107,344 - 0.81
2018-02-12 2.43 2.53 2.37 2.43 392,297 - 0.72
2018-02-09 2.56 2.61 2.22 2.36 720,432 - 0.7
2018-02-08 2.79 2.79 2.45 2.5 581,190 - 0.74
2018-02-07 2.97 2.97 2.65 2.72 1,129,102 - 0.81
2018-02-06 2.46 2.8 2.27 2.67 1,044,729 - 0.79
2018-02-05 2.81 3.15 2.59 2.6 859,294 - 0.77
2018-02-02 2.9 3.05 2.71 2.83 831,649 - 0.84
2018-02-01 3.1 3.12 3 3.02 625,495 - 0.9
2018-01-31 3.5 3.5 3.18 3.2 904,165 - 0.95
2018-01-30 3.81 3.82 3.5 3.53 920,582 - 1.05
2018-01-29 3.94 4 3.8 3.84 644,691 - 1.14
2018-01-26 4.06 4.06 3.95 4.03 484,284 - 1.2
2018-01-25 4.01 4.18 3.9 4.08 988,262 - 1.21
2018-01-24 3.93 4.23 3.93 4.03 1,669,916 - 1.2
2018-01-23 5.14 5.27 4.05 4.09 24,017,521 - 1.21
2018-01-22 3.91 3.94 3.66 3.74 860,493 - 1.11
2018-01-19 4.07 4.2 3.85 3.89 2,190,286 - 1.16
2018-01-18 4.39 4.8 3.88 4 4,443,030 - 1.19
2018-01-17 4.15 4.22 3.6 3.98 2,083,279 - 1.18
2018-01-16 4.5 4.54 4.2 4.28 1,747,960 - 1.27
2018-01-12 5.1 5.18 4.77 4.8 7,529,418 - 1.43
2018-01-11 5.59 8.4 5.13 6.38 35,903,320 - 1.89
2018-01-10 5.41 5.91 5 5.03 1,893,221 - 1.49
2018-01-09 6.33 6.68 5.66 5.94 4,383,136 - 1.76
2018-01-08 5.25 7.09 5.05 6.06 9,553,366 - 1.8
2018-01-05 8.27 8.49 5.54 5.7 18,644,701 - 1.69
2018-01-04 2.84 11.9 2.76 9.34 82,579,304 - 2.77
2018-01-03 1.13 1.24 1.09 1.17 290,901 - 0.35
2018-01-02 1.1 1.14 1.08 1.12 62,379 - 0.33
2017-12-29 1.12 1.15 1.06 1.09 197,230 - 0.32
2017-12-28 1.07 1.14 1.07 1.11 169,687 - 0.33
2017-12-27 1.04 1.11 1.04 1.08 96,054 - 0.32
2017-12-26 1.09 1.14 1.03 1.03 286,384 - 0.31
2017-12-22 1.08 1.15 1.03 1.09 280,619 - 0.32
2017-12-21 1.32 1.37 1.09 1.09 534,373 - 0.32
2017-12-20 1.17 1.6 1.17 1.37 1,898,051 - 0.41
2017-12-19 1.01 1.47 1.01 1.16 2,716,047 - 0.34
2017-12-18 1.03 1.05 1 1.01 97,486 - 0.3
2017-12-15 1.02 1.08 1 1.06 54,239 - 0.31
2017-12-14 1.08 1.08 1.02 1.03 63,222 - 0.31
2017-12-13 1.03 1.12 1.01 1.06 249,315 - 0.31
2017-12-12 1.03 1.05 1 1.03 43,539 - 0.31
2017-12-11 1.05 1.05 1.01 1.04 16,323 - 0.31
2017-12-08 1.06 1.07 1.01 1.04 11,593 - 0.31
2017-12-07 1.02 1.04 1.01 1.04 31,945 - 0.31
2017-12-06 1 1.05 1 1.01 66,768 - 0.3
2017-12-05 1.05 1.05 1.01 1.01 49,599 - 0.3
2017-12-04 1.06 1.06 1.03 1.04 27,288 - 0.31
2017-12-01 1.05 1.08 1.03 1.07 100,986 - 0.32
2017-11-30 1.07 1.07 1.04 1.06 22,755 - 0.31
2017-11-29 1.07 1.08 1.02 1.05 176,235 - 0.31
2017-11-28 1.06 1.1 1.02 1.07 137,868 - 0.32
2017-11-27 1.05 1.08 1.04 1.04 86,766 - 0.31
2017-11-24 1.11 1.13 1.08 1.08 24,935 - 0.32
2017-11-23 0 0 0 1.12 0 - -
2017-11-22 1.15 1.15 1.09 1.12 70,080 - 0.33
2017-11-21 1.11 1.2 1.09 1.1 160,500 - 0.33
2017-11-20 1.1 1.14 1.08 1.09 60,034 - 0.32
2017-11-17 1.14 1.14 1.1 1.13 20,725 - 0.34
2017-11-16 1.11 1.16 1.09 1.13 61,723 - 0.34
2017-11-15 1.24 1.24 1.09 1.12 183,434 - 0.34
2017-11-14 1.2 1.22 1.18 1.22 64,866 - 0.38
2017-11-13 1.24 1.26 1.18 1.23 106,921 - 0.38
2017-11-10 1.16 1.33 1.16 1.23 480,949 - 0.38
2017-11-09 1.15 1.43 1.12 1.17 1,833,169 - 0.36
2017-11-08 1.15 1.15 1.1 1.14 93,231 - 0.35
2017-11-07 1.18 1.22 1.13 1.15 46,159 - 0.35
2017-11-06 1.23 1.23 1.15 1.21 55,908 - 0.37
2017-11-03 1.25 1.25 1.2 1.2 61,920 - 0.37
2017-11-02 1.17 1.25 1.16 1.25 70,265 - 0.38
2017-11-01 1.21 1.28 1.16 1.18 355,995 - 0.36
2017-10-31 1.19 1.25 1.17 1.2 40,636 - 0.37
2017-10-30 1.2 1.26 1.16 1.24 44,069 - 0.38
2017-10-27 1.24 1.27 1.19 1.21 40,447 - 0.37
2017-10-26 1.23 1.25 1.16 1.2 37,020 - 0.37
2017-10-25 1.2 1.25 1.18 1.18 23,796 - 0.36
2017-10-24 1.26 1.26 1.2 1.2 36,499 - 0.37
2017-10-23 1.3 1.32 1.25 1.27 77,365 - 0.39
2017-10-20 1.44 1.44 1.27 1.3 80,715 - 0.4
2017-10-19 1.3 1.32 1.22 1.31 88,756 - 0.4
2017-10-18 1.25 1.5 1.2 1.33 949,358 - 0.41
Get more Data

ChinaNet Online Stock History Chart

View CNET PE ratio, PS ratio stocks charts and compare with peers.
CNET Chart
Note: Compare ChinaNet Online stock price history with the index and industry peers.

ChinaNet Online Stock Price History: Past 5 years

Max Stock Price9.34Jan 04,2018
Min Stock Price0.92Aug 30,2017
Avg Stock Price2.2

ChinaNet Online Historical PE ratio: Past 5 years

Max PE Ratio7.85Mar 15,2013
Min PE Ratio2.78Jul 30,2013
Avg PE Ratio5.21

ChinaNet Online Historical PS ratio: Past 5 years

Max PS Ratio2.77Jan 04,2018
Min PS Ratio0.23May 21,2013
Avg PS Ratio0.63

CNET Industry Peers

Company Price Change (%)
Level Brands (LEVB)4.050.1 (2.41%)
Generation Next (VEND)0.870.01 (1.14%)
Airmedia (AMCN)1.070.01 (0.93%)
Charm Communications (CHRM)4.630 (0%)
Baidu (BIDU)250.741.39 (0.56%)
Visionchina Media (VISN)2.240 (0%)
Charm Communications (CHRM)4.630 (0%)

We provide ChinaNet Online share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick ChinaNet Online stock analysis. The price movement is easily depicted in the ChinaNet Online stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $2.63 and 199,511 shares of CNET were traded on Feb 23, 2018. The average P/S ratio was 0.63 as can be seen from ChinaNet Online stock history.