Nanjing Inform Storage Equipment (Group) Co., Ltd. (SHA:603066)
China · Delayed Price · Currency is CNY 9.28
-0.04 (-0.43%)
Sep 30, 2026, 3:00 PM CST
SHA:603066 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.32 | 9.37 | 9.21 | 9.28 | 9.28 | -0.43% | 2,894,305 |
| Sep 29, 2026 | 9.18 | 9.36 | 9.15 | 9.32 | 9.32 | 1.53% | 3,445,600 |
| Sep 28, 2026 | 9.38 | 9.41 | 9.11 | 9.18 | 9.18 | -1.82% | 3,850,700 |
| Sep 24, 2026 | 9.21 | 9.46 | 9.19 | 9.35 | 9.35 | 0.97% | 4,568,800 |
| Sep 23, 2026 | 9.45 | 9.45 | 9.23 | 9.26 | 9.26 | -1.07% | 3,248,000 |
| Sep 22, 2026 | 9.50 | 9.52 | 9.34 | 9.36 | 9.36 | -1.47% | 5,535,400 |
| Sep 21, 2026 | 9.05 | 9.55 | 9.05 | 9.50 | 9.50 | 4.97% | 9,791,400 |
| Sep 18, 2026 | 9.06 | 9.17 | 9.03 | 9.05 | 9.05 | 0.22% | 4,032,586 |
| Sep 17, 2026 | 8.97 | 9.04 | 8.84 | 9.03 | 9.03 | 0.89% | 3,835,300 |
| Sep 16, 2026 | 8.85 | 9.00 | 8.81 | 8.95 | 8.95 | 0.90% | 3,943,576 |
| Sep 15, 2026 | 9.19 | 9.20 | 8.85 | 8.87 | 8.87 | -3.59% | 6,641,979 |
| Sep 14, 2026 | 9.15 | 9.34 | 9.10 | 9.20 | 9.20 | - | 6,277,152 |
| Sep 11, 2026 | 9.33 | 9.40 | 9.02 | 9.20 | 9.20 | -3.26% | 10,977,300 |
| Sep 10, 2026 | 9.73 | 9.75 | 9.43 | 9.51 | 9.51 | -2.46% | 14,457,401 |
| Sep 9, 2026 | 9.26 | 10.22 | 9.22 | 9.75 | 9.75 | 4.95% | 21,015,400 |
| Sep 8, 2026 | 9.24 | 9.29 | 9.15 | 9.29 | 9.29 | 0.76% | 3,504,500 |
| Sep 7, 2026 | 9.13 | 9.24 | 9.12 | 9.22 | 9.22 | 0.99% | 3,821,800 |
| Sep 4, 2026 | 9.16 | 9.27 | 9.10 | 9.13 | 9.13 | 0.22% | 3,917,000 |
| Sep 3, 2026 | 9.19 | 9.26 | 9.11 | 9.11 | 9.11 | -0.55% | 3,764,600 |
| Sep 2, 2026 | 9.20 | 9.23 | 9.09 | 9.16 | 9.16 | -0.97% | 3,519,000 |
| Sep 1, 2026 | 9.18 | 9.29 | 9.16 | 9.25 | 9.25 | 0.22% | 5,724,000 |
| Aug 31, 2026 | 9.12 | 9.26 | 9.06 | 9.23 | 9.23 | 1.10% | 6,407,200 |
| Aug 28, 2026 | 9.04 | 9.15 | 9.02 | 9.13 | 9.13 | 1.11% | 5,511,700 |
| Aug 27, 2026 | 9.09 | 9.09 | 8.96 | 9.03 | 9.03 | -0.77% | 4,366,044 |
| Aug 26, 2026 | 9.24 | 9.25 | 9.04 | 9.10 | 9.10 | -0.76% | 6,679,300 |
| Aug 25, 2026 | 8.91 | 9.18 | 8.90 | 9.17 | 9.17 | 2.46% | 4,588,700 |
| Aug 24, 2026 | 8.94 | 9.12 | 8.88 | 8.95 | 8.95 | -0.56% | 3,568,600 |
| Aug 21, 2026 | 9.02 | 9.07 | 8.87 | 9.00 | 9.00 | -1.21% | 3,749,114 |
| Aug 20, 2026 | 9.04 | 9.17 | 9.00 | 9.11 | 9.11 | 1.67% | 2,800,200 |
| Aug 19, 2026 | 9.18 | 9.18 | 8.95 | 8.96 | 8.96 | -2.50% | 3,322,700 |
| Aug 18, 2026 | 9.22 | 9.22 | 9.10 | 9.19 | 9.19 | 0.22% | 2,820,700 |
| Aug 17, 2026 | 9.11 | 9.23 | 9.01 | 9.17 | 9.17 | 0.88% | 3,274,200 |
| Aug 14, 2026 | 9.11 | 9.20 | 9.07 | 9.09 | 9.09 | -0.11% | 2,880,800 |
| Aug 13, 2026 | 9.23 | 9.28 | 9.08 | 9.10 | 9.10 | -1.19% | 3,608,900 |
| Aug 12, 2026 | 9.11 | 9.24 | 9.09 | 9.21 | 9.21 | 0.55% | 2,897,700 |
| Aug 11, 2026 | 9.18 | 9.20 | 9.05 | 9.16 | 9.16 | -0.33% | 2,902,400 |
| Aug 10, 2026 | 8.99 | 9.21 | 8.92 | 9.19 | 9.19 | 2.22% | 3,970,900 |
| Aug 7, 2026 | 9.01 | 9.03 | 8.87 | 8.99 | 8.99 | -0.33% | 3,083,300 |
| Aug 6, 2026 | 8.98 | 9.03 | 8.87 | 9.02 | 9.02 | 0.33% | 4,286,400 |
| Aug 5, 2026 | 9.00 | 9.05 | 8.90 | 8.99 | 8.99 | -0.11% | 4,464,400 |
| Aug 4, 2026 | 9.03 | 9.08 | 8.95 | 9.00 | 9.00 | -0.22% | 5,057,800 |
| Aug 3, 2026 | 8.77 | 9.02 | 8.77 | 9.02 | 9.02 | 2.38% | 5,063,863 |
| Jul 31, 2026 | 8.75 | 8.84 | 8.73 | 8.81 | 8.81 | 1.26% | 4,036,063 |
| Jul 30, 2026 | 8.80 | 8.89 | 8.63 | 8.70 | 8.70 | -1.02% | 3,946,900 |
| Jul 29, 2026 | 8.53 | 8.84 | 8.53 | 8.79 | 8.79 | 2.21% | 4,717,500 |
| Jul 28, 2026 | 8.45 | 8.70 | 8.45 | 8.60 | 8.60 | 0.58% | 3,722,700 |
| Jul 27, 2026 | 8.39 | 8.61 | 8.35 | 8.55 | 8.55 | 1.79% | 4,429,600 |
| Jul 24, 2026 | 8.55 | 8.55 | 8.36 | 8.40 | 8.40 | -2.55% | 3,274,600 |
| Jul 23, 2026 | 8.40 | 8.63 | 8.35 | 8.62 | 8.62 | 2.86% | 4,509,900 |
| Jul 22, 2026 | 8.45 | 8.70 | 8.34 | 8.38 | 8.38 | -2.78% | 6,670,880 |