Nanjing Inform Storage Equipment (Group) Co., Ltd. (SHA:603066)
China
· Delayed Price · Currency is CNY 11.33
-0.15 (-1.31%)
Apr 29, 2026, 3:00 PM CST
SHA:603066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.47 | 11.47 | 11.21 | 11.40 | - | -0.70% | 11,249,996 |
| Apr 28, 2026 | 11.16 | 11.63 | 11.16 | 11.48 | 11.48 | 0.97% | 23,082,640 |
| Apr 27, 2026 | 11.29 | 11.74 | 11.26 | 11.37 | 11.37 | 2.25% | 31,724,580 |
| Apr 24, 2026 | 11.00 | 11.12 | 11.00 | 11.12 | 11.12 | 9.99% | 8,047,000 |
| Apr 23, 2026 | 10.03 | 10.19 | 9.93 | 10.11 | 10.11 | 0.70% | 4,168,900 |
| Apr 22, 2026 | 10.07 | 10.15 | 10.00 | 10.04 | 10.04 | -0.30% | 2,433,900 |
| Apr 21, 2026 | 10.00 | 10.09 | 9.94 | 10.07 | 10.07 | 0.60% | 2,208,100 |
| Apr 20, 2026 | 9.90 | 10.01 | 9.87 | 10.01 | 10.01 | 0.70% | 1,500,900 |
| Apr 17, 2026 | 10.05 | 10.08 | 9.89 | 9.94 | 9.94 | -1.19% | 1,637,466 |
| Apr 16, 2026 | 9.85 | 10.11 | 9.82 | 10.06 | 10.06 | 2.44% | 2,515,400 |
| Apr 15, 2026 | 9.99 | 9.99 | 9.82 | 9.82 | 9.82 | -1.01% | 1,948,600 |
| Apr 14, 2026 | 9.97 | 10.10 | 9.79 | 9.92 | 9.92 | - | 2,303,200 |
| Apr 13, 2026 | 10.05 | 10.06 | 9.85 | 9.92 | 9.92 | -1.29% | 2,035,400 |
| Apr 10, 2026 | 9.88 | 10.10 | 9.88 | 10.05 | 10.05 | 1.82% | 1,826,100 |
| Apr 9, 2026 | 10.16 | 10.16 | 9.85 | 9.87 | 9.87 | -2.85% | 2,410,700 |
| Apr 8, 2026 | 10.01 | 10.17 | 9.99 | 10.16 | 10.16 | 2.73% | 2,658,800 |
| Apr 7, 2026 | 9.72 | 9.97 | 9.62 | 9.89 | 9.89 | 2.38% | 2,924,700 |
| Apr 3, 2026 | 9.96 | 9.99 | 9.59 | 9.66 | 9.66 | -2.72% | 3,711,580 |
| Apr 2, 2026 | 10.05 | 10.14 | 9.84 | 9.93 | 9.93 | -1.88% | 2,234,966 |
| Apr 1, 2026 | 10.13 | 10.19 | 10.04 | 10.12 | 10.12 | 0.70% | 2,841,980 |
| Mar 31, 2026 | 10.12 | 10.28 | 10.02 | 10.05 | 10.05 | -0.69% | 2,466,900 |
| Mar 30, 2026 | 9.90 | 10.12 | 9.84 | 10.12 | 10.12 | 1.00% | 2,970,100 |
| Mar 27, 2026 | 9.90 | 10.36 | 9.90 | 10.02 | 10.02 | 0.20% | 4,279,100 |
| Mar 26, 2026 | 9.98 | 10.28 | 9.94 | 10.00 | 10.00 | 0.20% | 4,075,400 |
| Mar 25, 2026 | 9.83 | 9.99 | 9.78 | 9.98 | 9.98 | 1.94% | 2,337,898 |
| Mar 24, 2026 | 9.49 | 9.80 | 9.40 | 9.79 | 9.79 | 3.93% | 3,114,200 |
| Mar 23, 2026 | 10.00 | 10.01 | 9.29 | 9.42 | 9.42 | -6.36% | 4,457,007 |
| Mar 20, 2026 | 10.27 | 10.38 | 10.06 | 10.06 | 10.06 | -2.33% | 3,232,700 |
| Mar 19, 2026 | 10.50 | 10.58 | 10.27 | 10.30 | 10.30 | -2.37% | 2,555,500 |
| Mar 18, 2026 | 10.48 | 10.56 | 10.36 | 10.55 | 10.55 | 1.05% | 2,415,600 |
| Mar 17, 2026 | 10.60 | 10.77 | 10.44 | 10.44 | 10.44 | -1.51% | 2,580,400 |
| Mar 16, 2026 | 10.52 | 10.65 | 10.51 | 10.60 | 10.60 | 0.38% | 1,949,000 |
| Mar 13, 2026 | 10.53 | 10.73 | 10.47 | 10.56 | 10.56 | - | 2,474,600 |
| Mar 12, 2026 | 10.72 | 10.72 | 10.51 | 10.56 | 10.56 | -1.49% | 2,276,200 |
| Mar 11, 2026 | 10.84 | 10.87 | 10.69 | 10.72 | 10.72 | -0.92% | 2,081,600 |
| Mar 10, 2026 | 10.78 | 10.86 | 10.64 | 10.82 | 10.82 | 1.12% | 2,205,500 |
| Mar 9, 2026 | 10.66 | 10.74 | 10.57 | 10.70 | 10.70 | -0.65% | 2,839,300 |
| Mar 6, 2026 | 10.47 | 10.78 | 10.47 | 10.77 | 10.77 | 2.09% | 2,439,500 |
| Mar 5, 2026 | 10.50 | 10.67 | 10.50 | 10.55 | 10.55 | 1.54% | 2,684,500 |
| Mar 4, 2026 | 10.48 | 10.50 | 10.34 | 10.39 | 10.39 | -0.95% | 3,236,200 |
| Mar 3, 2026 | 10.71 | 10.87 | 10.48 | 10.49 | 10.49 | -2.24% | 5,118,346 |
| Mar 2, 2026 | 11.17 | 11.17 | 10.71 | 10.73 | 10.73 | -4.79% | 7,006,500 |
| Feb 27, 2026 | 11.28 | 11.28 | 11.17 | 11.27 | 11.27 | 0.36% | 2,273,700 |
| Feb 26, 2026 | 11.28 | 11.33 | 11.22 | 11.23 | 11.23 | -0.44% | 2,404,900 |
| Feb 25, 2026 | 11.22 | 11.29 | 11.15 | 11.28 | 11.28 | 0.71% | 3,874,800 |
| Feb 24, 2026 | 11.09 | 11.24 | 11.04 | 11.20 | 11.20 | 1.73% | 3,280,697 |
| Feb 13, 2026 | 10.99 | 11.10 | 10.98 | 11.01 | 11.01 | 0.18% | 2,135,100 |
| Feb 12, 2026 | 11.18 | 11.18 | 10.98 | 10.99 | 10.99 | -1.35% | 3,813,007 |
| Feb 11, 2026 | 11.23 | 11.24 | 11.09 | 11.14 | 11.14 | -0.36% | 2,211,800 |
| Feb 10, 2026 | 11.29 | 11.30 | 11.17 | 11.18 | 11.18 | -0.53% | 2,828,738 |
| Feb 9, 2026 | 11.24 | 11.25 | 11.14 | 11.24 | 11.24 | 0.90% | 3,620,100 |
| Feb 6, 2026 | 11.11 | 11.27 | 11.03 | 11.14 | 11.14 | 0.45% | 3,540,207 |
| Feb 5, 2026 | 11.15 | 11.22 | 11.04 | 11.09 | 11.09 | -0.18% | 3,107,300 |
| Feb 4, 2026 | 11.06 | 11.19 | 11.05 | 11.11 | 11.11 | 0.36% | 3,216,300 |
| Feb 3, 2026 | 11.05 | 11.17 | 11.01 | 11.07 | 11.07 | 0.82% | 2,867,100 |
| Feb 2, 2026 | 11.05 | 11.24 | 10.97 | 10.98 | 10.98 | -0.72% | 5,181,700 |
| Jan 30, 2026 | 10.92 | 11.14 | 10.88 | 11.06 | 11.06 | 1.10% | 4,597,100 |
| Jan 29, 2026 | 10.93 | 11.08 | 10.84 | 10.94 | 10.94 | -0.18% | 2,924,400 |
| Jan 28, 2026 | 11.17 | 11.18 | 10.93 | 10.96 | 10.96 | -1.62% | 3,238,000 |
| Jan 27, 2026 | 11.18 | 11.22 | 10.86 | 11.14 | 11.14 | -0.36% | 3,914,800 |
| Jan 26, 2026 | 11.29 | 11.29 | 11.07 | 11.18 | 11.18 | -0.97% | 2,730,000 |
| Jan 23, 2026 | 11.32 | 11.35 | 11.18 | 11.29 | 11.29 | 0.53% | 3,447,300 |
| Jan 22, 2026 | 11.13 | 11.25 | 11.12 | 11.23 | 11.23 | 0.81% | 2,874,190 |
| Jan 21, 2026 | 11.07 | 11.15 | 10.96 | 11.14 | 11.14 | 0.63% | 3,047,300 |
| Jan 20, 2026 | 11.07 | 11.15 | 11.00 | 11.07 | 11.07 | 0.27% | 3,352,200 |
| Jan 19, 2026 | 10.95 | 11.06 | 10.90 | 11.04 | 11.04 | 0.82% | 3,209,800 |
| Jan 16, 2026 | 11.07 | 11.14 | 10.88 | 10.95 | 10.95 | -0.45% | 3,499,400 |
| Jan 15, 2026 | 10.99 | 11.06 | 10.93 | 11.00 | 11.00 | -0.27% | 2,985,624 |
| Jan 14, 2026 | 11.04 | 11.16 | 10.89 | 11.03 | 11.03 | - | 4,824,300 |
| Jan 13, 2026 | 11.12 | 11.16 | 10.95 | 11.03 | 11.03 | -0.81% | 3,800,400 |
| Jan 12, 2026 | 10.85 | 11.12 | 10.80 | 11.12 | 11.12 | 2.58% | 4,501,500 |
| Jan 9, 2026 | 10.85 | 10.86 | 10.70 | 10.84 | 10.84 | 0.37% | 3,418,904 |
| Jan 8, 2026 | 10.69 | 10.83 | 10.66 | 10.80 | 10.80 | 0.75% | 2,886,400 |
| Jan 7, 2026 | 10.87 | 10.87 | 10.69 | 10.72 | 10.72 | -1.02% | 2,689,101 |
| Jan 6, 2026 | 10.78 | 10.88 | 10.76 | 10.83 | 10.83 | 0.37% | 2,523,200 |
| Jan 5, 2026 | 10.80 | 10.86 | 10.72 | 10.79 | 10.79 | 0.37% | 2,454,000 |
| Dec 31, 2025 | 10.71 | 10.77 | 10.60 | 10.75 | 10.75 | 0.37% | 1,947,200 |
| Dec 30, 2025 | 10.76 | 10.85 | 10.71 | 10.71 | 10.71 | -0.83% | 1,533,000 |
| Dec 29, 2025 | 10.79 | 10.90 | 10.75 | 10.80 | 10.80 | 0.09% | 1,641,700 |
| Dec 26, 2025 | 10.90 | 10.94 | 10.78 | 10.79 | 10.79 | -1.28% | 2,031,800 |
| Dec 25, 2025 | 10.85 | 10.95 | 10.82 | 10.93 | 10.93 | 1.02% | 1,837,500 |
| Dec 24, 2025 | 10.68 | 10.85 | 10.66 | 10.82 | 10.82 | 1.12% | 1,345,401 |
| Dec 23, 2025 | 10.81 | 10.81 | 10.67 | 10.70 | 10.70 | -0.74% | 1,653,500 |
| Dec 22, 2025 | 10.78 | 10.88 | 10.73 | 10.78 | 10.78 | 0.47% | 2,068,000 |
| Dec 19, 2025 | 10.57 | 10.76 | 10.55 | 10.73 | 10.73 | 1.32% | 1,865,301 |
| Dec 18, 2025 | 10.40 | 10.67 | 10.37 | 10.59 | 10.59 | 1.24% | 1,991,400 |
| Dec 17, 2025 | 10.52 | 10.52 | 10.26 | 10.46 | 10.46 | -0.57% | 2,278,200 |
| Dec 16, 2025 | 10.59 | 10.59 | 10.42 | 10.52 | 10.52 | -0.38% | 1,892,400 |
| Dec 15, 2025 | 10.56 | 10.75 | 10.40 | 10.56 | 10.56 | -0.28% | 2,925,800 |
| Dec 12, 2025 | 10.71 | 10.81 | 10.57 | 10.59 | 10.59 | -1.49% | 3,219,000 |
| Dec 11, 2025 | 11.06 | 11.06 | 10.71 | 10.75 | 10.75 | -2.71% | 3,114,000 |
| Dec 10, 2025 | 11.13 | 11.18 | 10.96 | 11.05 | 11.05 | -0.72% | 2,583,500 |
| Dec 9, 2025 | 11.18 | 11.27 | 11.13 | 11.13 | 11.13 | -0.54% | 2,028,900 |
| Dec 8, 2025 | 11.17 | 11.21 | 11.13 | 11.19 | 11.19 | 0.27% | 2,276,400 |
| Dec 5, 2025 | 10.98 | 11.16 | 10.92 | 11.16 | 11.16 | 1.36% | 2,309,400 |
| Dec 4, 2025 | 11.07 | 11.17 | 10.94 | 11.01 | 11.01 | -0.72% | 2,021,800 |
| Dec 3, 2025 | 11.12 | 11.18 | 11.04 | 11.09 | 11.09 | -0.63% | 1,757,897 |
| Dec 2, 2025 | 11.18 | 11.25 | 11.09 | 11.16 | 11.16 | -0.27% | 1,834,200 |
| Dec 1, 2025 | 11.08 | 11.29 | 11.08 | 11.19 | 11.19 | 0.99% | 2,816,800 |
| Nov 28, 2025 | 10.87 | 11.11 | 10.85 | 11.08 | 11.08 | 1.28% | 1,769,497 |