Skip to main content
logo
Ningbo Tianlong Electronics Co., Ltd. (SHA:603266)
China flag China · Delayed Price · Currency is CNY
15.45
-0.16 (-1.02%)
Aug 24, 2026, 2:45 PM CST

SHA:603266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.3915.7815.3315.6115.610.06%1,732,400
Aug 20, 202615.2815.6815.2815.6015.602.09%1,504,300
Aug 19, 202615.9916.0015.2315.2815.28-4.86%2,110,500
Aug 18, 202616.2016.2015.8916.0616.06-0.31%1,395,364
Aug 17, 202615.8616.1615.7616.1116.111.58%1,362,460
Aug 14, 202616.0216.0215.7515.8615.86-1,537,500
Aug 13, 202616.1016.2215.8215.8615.86-1.61%1,222,000
Aug 12, 202616.0016.3715.8616.1216.120.94%1,821,000
Aug 11, 202615.9916.1015.7715.9715.97-0.62%1,497,400
Aug 10, 202616.1916.1915.5516.0716.071.39%1,961,800
Aug 7, 202615.7516.2515.5815.8515.850.38%2,104,000
Aug 6, 202615.7016.0015.5115.7915.79-0.38%1,711,281
Aug 5, 202615.5215.9015.5215.8515.852.19%1,920,600
Aug 4, 202615.6915.6915.4215.5115.510.19%1,575,700
Aug 3, 202615.0815.5615.0815.4815.482.11%2,000,060
Jul 31, 202614.8515.5314.8515.1615.162.50%1,995,200
Jul 30, 202614.9915.2214.7414.7914.79-1.99%1,982,350
Jul 29, 202614.7115.1014.6515.0915.092.10%1,779,650
Jul 28, 202614.4914.9614.4914.7814.780.20%1,389,330
Jul 27, 202614.5514.8414.2614.7514.751.37%1,418,100
Jul 24, 202614.6914.8514.4014.5514.55-2.02%1,524,624
Jul 23, 202614.4914.9214.4614.8514.852.06%1,773,302
Jul 22, 202614.8714.9514.4514.5514.55-2.41%1,913,000
Jul 21, 202614.9815.0014.2314.9114.910.68%3,227,900
Jul 20, 202615.5515.6814.6214.8114.81-4.57%3,432,520
Jul 17, 202616.2716.4715.4115.5215.52-4.84%3,005,270
Jul 16, 202616.2816.5816.1416.3116.31-0.73%1,783,600
Jul 15, 202616.0416.5815.9016.4316.432.30%3,276,900
Jul 14, 202616.0416.3815.8616.0616.06-0.06%2,842,400
Jul 13, 202616.6016.8116.0316.0716.07-3.48%2,853,100
Jul 10, 202616.4717.0116.2516.6516.650.60%2,901,600
Jul 9, 202616.1316.7615.8016.5516.551.22%3,115,400
Jul 8, 202616.8116.8116.2216.3516.35-2.50%2,362,500
Jul 7, 202617.3017.6416.7116.7716.77-3.29%2,857,500
Jul 6, 202617.9818.1017.3217.3417.34-3.99%3,369,712
Jul 3, 202617.3218.4317.3218.0618.063.26%5,123,600
Jul 2, 202616.5618.0616.5617.4917.493.12%4,914,400
Jul 1, 202616.5317.8116.5316.9616.960.77%3,542,200
Jun 30, 202615.9016.8915.6516.8316.835.92%3,798,700
Jun 29, 202616.2216.2815.8115.8915.89-1.97%2,930,500
Jun 26, 202616.4516.6816.1016.2116.21-2.70%2,567,200
Jun 25, 202617.3617.3616.5516.6616.66-3.31%3,480,800
Jun 24, 202617.3317.6717.0017.2317.23-2.43%2,928,500
Jun 23, 202617.4018.0517.4017.6617.660.40%3,289,370
Jun 22, 202618.1318.3417.2117.5917.59-4.19%6,212,530
Jun 18, 202617.1018.5316.8818.3618.367.31%5,037,500
Jun 17, 202617.7017.7917.2017.2317.11-3.15%2,623,100
Jun 16, 202617.7218.1017.4617.7917.670.79%2,389,400
Jun 15, 202617.1817.9417.1217.6517.532.74%3,131,268
Jun 12, 202617.3917.4917.0017.1817.06-0.06%2,489,100