Jiangsu Seagull Cooling Tower Co.,Ltd. (SHA:603269)
China · Delayed Price · Currency is CNY 12.48
-0.98 (-7.28%)
Sep 19, 2025, 3:00 PM CST
SHA:603269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.80 | 14.10 | 12.34 | 12.48 | 12.48 | -7.28% | 60,813,273 |
| Sep 18, 2025 | 12.65 | 13.46 | 12.33 | 13.46 | 13.46 | 9.97% | 66,056,565 |
| Sep 17, 2025 | 11.12 | 12.24 | 11.08 | 12.24 | 12.24 | 9.97% | 27,267,090 |
| Sep 16, 2025 | 11.20 | 11.20 | 10.97 | 11.13 | 11.13 | 0.36% | 5,326,560 |
| Sep 15, 2025 | 11.22 | 11.22 | 11.00 | 11.09 | 11.09 | -1.33% | 4,587,160 |
| Sep 12, 2025 | 11.43 | 11.43 | 11.20 | 11.24 | 11.24 | -1.14% | 6,574,924 |
| Sep 11, 2025 | 11.11 | 11.50 | 11.07 | 11.37 | 11.37 | 1.34% | 7,134,707 |
| Sep 10, 2025 | 11.26 | 11.35 | 11.05 | 11.22 | 11.22 | - | 5,607,040 |
| Sep 9, 2025 | 11.71 | 11.74 | 11.11 | 11.22 | 11.22 | -4.18% | 11,927,720 |
| Sep 8, 2025 | 11.39 | 11.86 | 11.22 | 11.71 | 11.71 | 2.90% | 11,269,140 |
| Sep 5, 2025 | 10.96 | 11.49 | 10.86 | 11.38 | 11.38 | 3.83% | 11,487,396 |
| Sep 4, 2025 | 11.16 | 11.35 | 10.74 | 10.96 | 10.96 | -1.97% | 11,242,514 |
| Sep 3, 2025 | 11.18 | 11.34 | 11.05 | 11.18 | 11.18 | 0.90% | 9,672,401 |
| Sep 2, 2025 | 11.65 | 11.68 | 10.98 | 11.08 | 11.08 | -4.73% | 19,281,964 |
| Sep 1, 2025 | 12.02 | 12.05 | 11.60 | 11.63 | 11.63 | -3.16% | 17,397,938 |
| Aug 29, 2025 | 11.75 | 12.19 | 11.56 | 12.01 | 12.01 | 4.71% | 22,313,098 |
| Aug 28, 2025 | 11.41 | 11.52 | 11.11 | 11.47 | 11.47 | 0.17% | 13,127,345 |
| Aug 27, 2025 | 11.56 | 12.18 | 11.45 | 11.45 | 11.45 | -0.52% | 16,911,151 |
| Aug 26, 2025 | 11.31 | 11.59 | 11.21 | 11.51 | 11.51 | 1.14% | 12,108,060 |
| Aug 25, 2025 | 11.80 | 11.81 | 11.24 | 11.38 | 11.38 | -2.82% | 22,706,100 |
| Aug 22, 2025 | 11.87 | 11.97 | 11.65 | 11.71 | 11.71 | -1.60% | 15,356,750 |
| Aug 21, 2025 | 12.07 | 12.40 | 11.88 | 11.90 | 11.90 | -1.73% | 14,709,958 |
| Aug 20, 2025 | 11.97 | 12.30 | 11.76 | 12.11 | 12.11 | 0.75% | 15,659,317 |
| Aug 19, 2025 | 12.32 | 12.49 | 11.90 | 12.02 | 12.02 | -2.59% | 22,041,632 |
| Aug 18, 2025 | 11.76 | 12.69 | 11.68 | 12.34 | 12.34 | 6.56% | 31,440,928 |
| Aug 15, 2025 | 11.03 | 11.76 | 11.01 | 11.58 | 11.58 | 5.18% | 25,881,343 |
| Aug 14, 2025 | 11.02 | 11.65 | 10.86 | 11.01 | 11.01 | -0.45% | 23,455,693 |
| Aug 13, 2025 | 11.20 | 11.31 | 11.01 | 11.06 | 11.06 | -1.25% | 17,438,798 |
| Aug 12, 2025 | 11.06 | 11.29 | 10.85 | 11.20 | 11.20 | 2.19% | 18,624,001 |
| Aug 11, 2025 | 11.03 | 11.19 | 10.80 | 10.96 | 10.96 | 0.55% | 27,761,906 |
| Aug 8, 2025 | 10.34 | 11.43 | 10.34 | 10.90 | 10.90 | 4.91% | 46,613,695 |
| Aug 7, 2025 | 10.36 | 10.53 | 10.30 | 10.39 | 10.39 | -0.19% | 9,721,968 |
| Aug 6, 2025 | 10.35 | 10.55 | 10.30 | 10.41 | 10.41 | 0.58% | 12,182,682 |
| Aug 5, 2025 | 10.43 | 10.47 | 10.29 | 10.35 | 10.35 | -0.38% | 8,994,905 |
| Aug 4, 2025 | 10.07 | 10.39 | 10.06 | 10.39 | 10.39 | 2.47% | 13,697,359 |
| Aug 1, 2025 | 10.02 | 10.29 | 9.98 | 10.14 | 10.14 | 1.20% | 10,900,262 |
| Jul 31, 2025 | 10.02 | 10.20 | 9.97 | 10.02 | 10.02 | - | 10,977,650 |
| Jul 30, 2025 | 10.01 | 10.10 | 9.91 | 10.02 | 10.02 | 0.20% | 8,270,274 |
| Jul 29, 2025 | 10.13 | 10.16 | 9.92 | 10.00 | 10.00 | -1.77% | 10,704,793 |
| Jul 28, 2025 | 10.13 | 10.25 | 10.00 | 10.18 | 10.18 | 0.49% | 9,947,244 |
| Jul 25, 2025 | 10.19 | 10.30 | 9.95 | 10.13 | 10.13 | -0.98% | 14,806,776 |
| Jul 24, 2025 | 10.20 | 10.50 | 10.09 | 10.23 | 10.23 | -0.87% | 22,793,691 |
| Jul 23, 2025 | 9.94 | 10.66 | 9.80 | 10.32 | 10.32 | 3.93% | 31,349,960 |
| Jul 22, 2025 | 9.74 | 10.15 | 9.69 | 9.93 | 9.93 | 2.06% | 19,635,593 |
| Jul 21, 2025 | 9.65 | 9.88 | 9.64 | 9.73 | 9.73 | -0.51% | 20,347,606 |
| Jul 18, 2025 | 9.48 | 10.36 | 9.43 | 9.78 | 9.78 | 3.82% | 32,576,559 |
| Jul 17, 2025 | 9.46 | 9.49 | 9.34 | 9.42 | 9.42 | -0.74% | 7,253,853 |
| Jul 16, 2025 | 9.44 | 9.64 | 9.40 | 9.49 | 9.49 | 0.53% | 8,355,939 |
| Jul 15, 2025 | 9.36 | 9.65 | 9.35 | 9.44 | 9.44 | 0.43% | 12,796,482 |
| Jul 14, 2025 | 9.21 | 9.44 | 9.17 | 9.40 | 9.40 | 2.17% | 13,875,285 |