NET263 Ltd. (SHE:002467)
China · Delayed Price · Currency is CNY 7.24
-0.37 (-4.86%)
Sep 12, 2025, 3:04 PM CST
NET263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.60 | 7.76 | 7.24 | 7.24 | 7.24 | -4.86% | 367,959,590 |
| Sep 11, 2025 | 7.77 | 7.98 | 7.45 | 7.61 | 7.61 | 3.96% | 518,172,213 |
| Sep 10, 2025 | 6.63 | 7.32 | 6.63 | 7.32 | 7.32 | 10.08% | 282,091,332 |
| Sep 9, 2025 | 6.82 | 6.94 | 6.61 | 6.65 | 6.65 | -3.62% | 136,024,767 |
| Sep 8, 2025 | 6.70 | 6.92 | 6.66 | 6.90 | 6.90 | 1.92% | 180,783,403 |
| Sep 5, 2025 | 6.62 | 6.78 | 6.34 | 6.77 | 6.77 | 0.45% | 181,454,606 |
| Sep 4, 2025 | 6.54 | 6.92 | 6.54 | 6.74 | 6.74 | 1.51% | 245,405,165 |
| Sep 3, 2025 | 6.40 | 7.06 | 6.32 | 6.64 | 6.64 | 3.43% | 310,226,648 |
| Sep 2, 2025 | 6.48 | 6.64 | 6.30 | 6.42 | 6.42 | -1.38% | 120,453,525 |
| Sep 1, 2025 | 6.26 | 6.54 | 6.26 | 6.51 | 6.51 | 3.99% | 101,786,589 |
| Aug 29, 2025 | 6.42 | 6.43 | 6.25 | 6.26 | 6.26 | -2.64% | 66,977,453 |
| Aug 28, 2025 | 6.24 | 6.44 | 6.22 | 6.43 | 6.43 | 2.72% | 108,053,780 |
| Aug 27, 2025 | 6.56 | 6.57 | 6.26 | 6.26 | 6.26 | -3.54% | 118,784,312 |
| Aug 26, 2025 | 6.38 | 6.54 | 6.33 | 6.49 | 6.49 | 1.41% | 117,370,431 |
| Aug 25, 2025 | 6.36 | 6.42 | 6.29 | 6.40 | 6.40 | 1.11% | 111,491,269 |
| Aug 22, 2025 | 6.30 | 6.35 | 6.26 | 6.33 | 6.33 | 0.16% | 74,636,507 |
| Aug 21, 2025 | 6.27 | 6.39 | 6.25 | 6.32 | 6.32 | 0.64% | 114,169,310 |
| Aug 20, 2025 | 6.24 | 6.28 | 6.19 | 6.28 | 6.28 | 0.16% | 63,843,502 |
| Aug 19, 2025 | 6.25 | 6.29 | 6.18 | 6.27 | 6.27 | -0.32% | 85,557,195 |
| Aug 18, 2025 | 6.04 | 6.34 | 6.04 | 6.29 | 6.29 | 4.14% | 153,765,766 |
| Aug 15, 2025 | 5.96 | 6.05 | 5.96 | 6.04 | 6.04 | 0.83% | 38,338,659 |
| Aug 14, 2025 | 6.10 | 6.12 | 5.95 | 5.99 | 5.99 | -2.12% | 56,390,385 |
| Aug 13, 2025 | 6.06 | 6.19 | 6.03 | 6.12 | 6.12 | 0.99% | 66,266,138 |
| Aug 12, 2025 | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | -0.82% | 41,895,099 |
| Aug 11, 2025 | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | - | 47,297,675 |
| Aug 8, 2025 | 6.08 | 6.20 | 5.97 | 6.11 | 6.11 | 0.66% | 84,504,758 |
| Aug 7, 2025 | 6.04 | 6.13 | 6.03 | 6.07 | 6.07 | 0.50% | 53,343,008 |
| Aug 6, 2025 | 5.99 | 6.04 | 5.97 | 6.04 | 6.04 | 0.17% | 44,490,562 |
| Aug 5, 2025 | 5.92 | 6.04 | 5.91 | 6.03 | 6.03 | 1.86% | 59,310,998 |
| Aug 4, 2025 | 5.85 | 5.92 | 5.81 | 5.92 | 5.92 | 0.17% | 36,828,520 |
| Aug 1, 2025 | 6.00 | 6.02 | 5.86 | 5.91 | 5.91 | -1.50% | 57,349,724 |
| Jul 31, 2025 | 6.02 | 6.08 | 6.00 | 6.00 | 6.00 | -0.17% | 43,806,546 |
| Jul 30, 2025 | 6.04 | 6.07 | 5.98 | 6.01 | 6.01 | -0.83% | 45,542,549 |
| Jul 29, 2025 | 6.11 | 6.11 | 6.01 | 6.06 | 6.06 | -0.82% | 48,338,916 |
| Jul 28, 2025 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | -0.33% | 32,922,793 |
| Jul 25, 2025 | 6.10 | 6.18 | 6.06 | 6.13 | 6.13 | 0.33% | 53,917,880 |
| Jul 24, 2025 | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | 0.49% | 49,144,849 |
| Jul 23, 2025 | 6.09 | 6.14 | 6.01 | 6.08 | 6.08 | -0.16% | 52,232,939 |
| Jul 22, 2025 | 6.19 | 6.20 | 6.06 | 6.09 | 6.09 | -1.46% | 71,523,523 |
| Jul 21, 2025 | 6.16 | 6.19 | 6.12 | 6.18 | 6.18 | -0.48% | 67,250,665 |
| Jul 18, 2025 | 6.15 | 6.34 | 6.10 | 6.21 | 6.21 | 0.98% | 130,654,426 |
| Jul 17, 2025 | 6.08 | 6.15 | 6.04 | 6.15 | 6.15 | 0.65% | 52,645,342 |
| Jul 16, 2025 | 6.12 | 6.20 | 6.08 | 6.11 | 6.11 | - | 70,509,227 |
| Jul 15, 2025 | 6.13 | 6.18 | 6.04 | 6.11 | 6.11 | -0.33% | 67,604,595 |
| Jul 14, 2025 | 6.24 | 6.27 | 6.11 | 6.13 | 6.13 | -2.08% | 83,373,477 |
| Jul 11, 2025 | 6.22 | 6.34 | 6.21 | 6.26 | 6.26 | 0.64% | 86,808,120 |
| Jul 10, 2025 | 6.31 | 6.37 | 6.17 | 6.22 | 6.22 | -4.31% | 172,948,124 |
| Jul 9, 2025 | 6.58 | 6.65 | 6.45 | 6.50 | 6.50 | -1.22% | 128,243,225 |
| Jul 8, 2025 | 6.55 | 6.75 | 6.48 | 6.58 | 6.58 | 0.46% | 166,208,481 |
| Jul 7, 2025 | 6.35 | 6.61 | 6.32 | 6.55 | 6.55 | 1.24% | 151,969,422 |