Jiangsu Seagull Cooling Tower Co.,Ltd. (SHA:603269)
China · Delayed Price · Currency is CNY 11.71
-0.19 (-1.60%)
Aug 22, 2025, 2:45 PM CST
SHA:603269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 9.43 | 9.43 | 9.13 | 9.20 | 9.20 | -3.26% | 16,790,231 |
| Jul 10, 2025 | 9.23 | 9.65 | 9.10 | 9.51 | 9.51 | 2.81% | 15,590,764 |
| Jul 9, 2025 | 9.33 | 9.39 | 9.24 | 9.25 | 9.25 | -0.86% | 4,765,198 |
| Jul 8, 2025 | 9.29 | 9.36 | 9.22 | 9.33 | 9.33 | 0.32% | 6,014,260 |
| Jul 7, 2025 | 9.23 | 9.31 | 9.15 | 9.30 | 9.30 | 0.76% | 5,288,878 |
| Jul 4, 2025 | 9.35 | 9.45 | 9.21 | 9.23 | 9.23 | -0.86% | 8,015,766 |
| Jul 3, 2025 | 9.41 | 9.44 | 9.22 | 9.31 | 9.31 | -0.64% | 9,749,915 |
| Jul 2, 2025 | 9.27 | 9.55 | 9.25 | 9.37 | 9.37 | -1.06% | 14,203,378 |
| Jul 1, 2025 | 9.43 | 10.07 | 9.29 | 9.47 | 9.47 | 1.61% | 21,235,040 |
| Jun 30, 2025 | 9.45 | 9.58 | 9.24 | 9.32 | 9.32 | -0.32% | 9,712,804 |
| Jun 27, 2025 | 9.06 | 9.47 | 8.96 | 9.35 | 9.35 | 4.12% | 16,450,714 |
| Jun 26, 2025 | 9.08 | 9.11 | 8.94 | 8.98 | 8.98 | -1.32% | 5,963,179 |
| Jun 25, 2025 | 9.07 | 9.15 | 8.91 | 9.10 | 9.10 | 0.89% | 8,420,687 |
| Jun 24, 2025 | 8.69 | 9.03 | 8.69 | 9.02 | 9.02 | 3.80% | 8,332,906 |
| Jun 23, 2025 | 8.41 | 8.70 | 8.41 | 8.69 | 8.69 | 1.16% | 4,966,560 |
| Jun 20, 2025 | 8.67 | 8.80 | 8.55 | 8.59 | 8.59 | -1.49% | 5,173,131 |
| Jun 19, 2025 | 8.92 | 9.03 | 8.70 | 8.72 | 8.72 | -2.46% | 7,757,655 |
| Jun 18, 2025 | 9.09 | 9.10 | 8.89 | 8.94 | 8.94 | -1.65% | 5,631,220 |
| Jun 17, 2025 | 9.12 | 9.15 | 9.02 | 9.09 | 9.09 | 0.22% | 5,847,596 |
| Jun 16, 2025 | 8.89 | 9.18 | 8.88 | 9.07 | 9.07 | 1.45% | 8,056,024 |