NET263 Ltd. (SHE:002467)
China · Delayed Price · Currency is CNY 5.51
-0.30 (-5.16%)
May 29, 2026, 3:04 PM CST
NET263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.82 | 5.84 | 5.48 | 5.51 | 5.51 | -5.16% | 52,944,330 |
| May 28, 2026 | 5.67 | 5.84 | 5.64 | 5.81 | 5.81 | 2.47% | 43,259,060 |
| May 27, 2026 | 5.94 | 5.98 | 5.66 | 5.67 | 5.67 | -4.71% | 54,530,310 |
| May 26, 2026 | 6.02 | 6.07 | 5.86 | 5.95 | 5.95 | -2.14% | 53,736,910 |
| May 25, 2026 | 6.32 | 6.34 | 5.99 | 6.08 | 6.08 | -4.10% | 74,306,790 |
| May 22, 2026 | 6.41 | 6.47 | 6.24 | 6.34 | 6.34 | -1.09% | 49,879,270 |
| May 21, 2026 | 6.72 | 6.76 | 6.40 | 6.41 | 6.41 | -4.47% | 58,738,530 |
| May 20, 2026 | 6.85 | 6.91 | 6.67 | 6.71 | 6.71 | -3.03% | 52,472,130 |
| May 19, 2026 | 6.70 | 6.99 | 6.62 | 6.92 | 6.92 | 3.28% | 75,547,010 |
| May 18, 2026 | 6.67 | 6.75 | 6.65 | 6.70 | 6.70 | -0.59% | 42,955,240 |
| May 15, 2026 | 6.66 | 6.79 | 6.64 | 6.74 | 6.74 | 0.75% | 49,182,570 |
| May 14, 2026 | 7.01 | 7.08 | 6.68 | 6.69 | 6.69 | -4.84% | 89,518,820 |
| May 13, 2026 | 6.84 | 7.08 | 6.81 | 7.03 | 7.03 | 1.88% | 82,561,150 |
| May 12, 2026 | 7.03 | 7.05 | 6.90 | 6.90 | 6.90 | -2.54% | 58,887,800 |
| May 11, 2026 | 7.06 | 7.17 | 6.91 | 7.08 | 7.08 | 0.28% | 104,144,100 |
| May 8, 2026 | 7.09 | 7.14 | 6.99 | 7.06 | 7.06 | -0.70% | 79,074,490 |
| May 7, 2026 | 6.99 | 7.14 | 6.85 | 7.11 | 7.11 | 2.30% | 122,621,300 |
| May 6, 2026 | 6.91 | 7.03 | 6.90 | 6.95 | 6.95 | 1.91% | 91,267,950 |
| Apr 30, 2026 | 6.74 | 6.91 | 6.66 | 6.82 | 6.82 | 1.04% | 88,202,900 |
| Apr 29, 2026 | 6.52 | 6.79 | 6.52 | 6.75 | 6.75 | 1.96% | 73,715,870 |
| Apr 28, 2026 | 6.72 | 6.86 | 6.60 | 6.62 | 6.62 | -2.50% | 78,679,470 |
| Apr 27, 2026 | 6.89 | 6.89 | 6.65 | 6.79 | 6.79 | -1.59% | 76,373,630 |
| Apr 24, 2026 | 7.08 | 7.12 | 6.81 | 6.90 | 6.90 | -3.36% | 111,307,600 |
| Apr 23, 2026 | 7.30 | 7.38 | 7.08 | 7.14 | 7.14 | -3.25% | 142,780,000 |
| Apr 22, 2026 | 7.20 | 7.40 | 7.15 | 7.38 | 7.38 | 1.37% | 162,107,500 |
| Apr 21, 2026 | 7.56 | 7.57 | 7.15 | 7.28 | 7.28 | -3.70% | 174,535,900 |
| Apr 20, 2026 | 7.55 | 7.65 | 7.47 | 7.56 | 7.56 | -0.92% | 134,452,500 |
| Apr 17, 2026 | 7.73 | 7.82 | 7.55 | 7.63 | 7.63 | -3.54% | 196,432,500 |
| Apr 16, 2026 | 7.81 | 8.09 | 7.69 | 7.91 | 7.91 | 3.67% | 284,886,000 |
| Apr 15, 2026 | 7.73 | 7.81 | 7.58 | 7.63 | 7.63 | -1.29% | 196,612,000 |
| Apr 14, 2026 | 7.89 | 7.98 | 7.63 | 7.73 | 7.73 | -1.78% | 376,245,100 |
| Apr 13, 2026 | 7.08 | 7.87 | 6.99 | 7.87 | 7.87 | 10.07% | 356,148,600 |
| Apr 10, 2026 | 7.51 | 7.55 | 7.13 | 7.15 | 7.15 | -2.72% | 135,961,400 |
| Apr 9, 2026 | 7.53 | 7.72 | 7.28 | 7.35 | 7.35 | -1.74% | 141,273,100 |
| Apr 8, 2026 | 7.27 | 7.49 | 7.24 | 7.48 | 7.48 | 5.35% | 156,984,500 |
| Apr 7, 2026 | 7.07 | 7.24 | 6.87 | 7.10 | 7.10 | 0.42% | 94,271,420 |
| Apr 3, 2026 | 7.32 | 7.35 | 6.99 | 7.07 | 7.07 | -1.94% | 97,557,880 |
| Apr 2, 2026 | 7.43 | 7.47 | 7.14 | 7.21 | 7.21 | -3.35% | 143,706,500 |
| Apr 1, 2026 | 7.55 | 7.74 | 7.38 | 7.46 | 7.46 | 1.22% | 183,996,600 |
| Mar 31, 2026 | 7.27 | 7.59 | 7.27 | 7.37 | 7.37 | -0.27% | 156,462,600 |
| Mar 30, 2026 | 7.19 | 7.42 | 7.03 | 7.39 | 7.39 | 0.82% | 156,256,900 |
| Mar 27, 2026 | 7.27 | 7.45 | 7.09 | 7.33 | 7.33 | 1.38% | 163,885,300 |
| Mar 26, 2026 | 7.36 | 7.55 | 7.19 | 7.23 | 7.23 | -2.03% | 255,271,200 |
| Mar 25, 2026 | 6.82 | 7.38 | 6.78 | 7.38 | 7.38 | 9.99% | 129,652,400 |
| Mar 24, 2026 | 6.53 | 6.73 | 6.33 | 6.71 | 6.71 | 4.84% | 122,893,900 |
| Mar 23, 2026 | 6.75 | 6.80 | 6.31 | 6.40 | 6.40 | -7.38% | 137,318,900 |
| Mar 20, 2026 | 7.38 | 7.40 | 6.88 | 6.91 | 6.91 | -5.60% | 141,474,300 |
| Mar 19, 2026 | 7.39 | 7.48 | 7.28 | 7.32 | 7.32 | -2.92% | 154,490,700 |
| Mar 18, 2026 | 7.49 | 7.57 | 7.35 | 7.54 | 7.54 | 3.43% | 231,148,800 |
| Mar 17, 2026 | 7.38 | 7.58 | 7.26 | 7.29 | 7.29 | -3.06% | 295,783,100 |