Skip to main content
Ningbo Tianlong Electronics Co., Ltd. (SHA:603266)
China flag China · Delayed Price · Currency is CNY
20.95
+0.58 (2.85%)
At close: Mar 10, 2026

SHA:603266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.7521.0320.4020.9520.952.85%3,586,882
Mar 9, 202621.0121.0120.2020.3720.37-3.37%4,592,600
Mar 6, 202619.6721.2519.5021.0821.087.66%8,850,800
Mar 5, 202619.2720.1819.2019.5819.583.27%4,524,420
Mar 4, 202619.1019.3018.7518.9618.96-1.81%3,036,270
Mar 3, 202620.0620.2819.3019.3119.31-3.79%4,055,482
Mar 2, 202620.6020.6020.0420.0720.07-3.60%3,690,056
Feb 27, 202620.8020.8720.6420.8220.82-2,174,265
Feb 26, 202621.1021.1220.6620.8220.82-1.47%3,460,180
Feb 25, 202621.0121.2521.0121.1321.13-0.19%2,315,000
Feb 24, 202621.1021.2520.9621.1721.171.24%2,490,660
Feb 13, 202621.3021.3120.7520.9120.91-1.09%4,598,112
Feb 12, 202621.6322.1921.1221.1421.14-1.72%4,937,000
Feb 11, 202621.5721.6921.4221.5121.51-0.74%1,357,800
Feb 10, 202621.5121.9621.3421.6721.670.74%2,690,900
Feb 9, 202621.3121.5121.2921.5121.511.13%2,443,500
Feb 6, 202621.0221.5520.9621.2721.270.47%2,381,500
Feb 5, 202621.6521.6521.1521.1721.17-2.26%2,370,500
Feb 4, 202621.5021.7421.4021.6621.660.09%1,789,800
Feb 3, 202621.5021.6521.3021.6421.641.74%2,477,300
Feb 2, 202621.6921.9121.2621.2721.27-2.25%2,369,900
Jan 30, 202621.4021.8221.2621.7621.760.74%3,160,100
Jan 29, 202622.0822.3021.5321.6021.60-2.17%3,499,701
Jan 28, 202622.3122.7721.9822.0822.08-1.69%3,711,500
Jan 27, 202621.9622.4921.2622.4622.461.49%5,142,000
Jan 26, 202623.1023.3321.9122.1322.13-3.78%6,315,400
Jan 23, 202622.9923.0022.5023.0023.000.26%5,953,520
Jan 22, 202622.7123.2322.6522.9422.941.59%4,632,100
Jan 21, 202622.2622.6522.1122.5822.580.53%3,160,329
Jan 20, 202622.8322.9822.3022.4622.46-1.96%3,816,829
Jan 19, 202622.6723.0122.6022.9122.911.10%5,504,000
Jan 16, 202622.5722.7222.3922.6622.660.71%4,828,396
Jan 15, 202622.4522.6922.2122.5022.50-0.53%4,062,800
Jan 14, 202622.7723.0322.2822.6222.62-1.14%7,935,800
Jan 13, 202623.0023.6222.8222.8822.88-0.44%9,647,980
Jan 12, 202622.7423.1022.5422.9822.981.95%8,543,948
Jan 9, 202622.2922.6822.1922.5422.540.85%7,225,508
Jan 8, 202622.2222.5822.0122.3522.35-0.13%6,670,405
Jan 7, 202623.1023.1422.3022.3822.38-3.70%9,977,460
Jan 6, 202623.0023.5822.4623.2423.24-0.56%12,536,630
Jan 5, 202624.6824.7123.2023.3723.372.68%18,248,130
Dec 31, 202523.0023.2822.5522.7622.760.18%6,202,295
Dec 30, 202522.2522.8822.1922.7222.721.38%6,131,184
Dec 29, 202522.0023.1922.0022.4122.412.00%8,523,000
Dec 26, 202522.0422.1721.7121.9721.97-0.86%4,896,256
Dec 25, 202522.4522.5822.0022.1622.160.82%6,641,195
Dec 24, 202521.7922.0221.5521.9821.980.87%4,961,061
Dec 23, 202522.2022.2121.5221.7921.79-2.33%6,932,644
Dec 22, 202521.5022.3321.5022.3122.313.96%10,035,800
Dec 19, 202521.2821.8821.2521.4621.460.28%5,784,840
Dec 18, 202520.5021.6920.3321.4021.404.65%10,311,260
Dec 17, 202520.0820.5819.8820.4520.451.64%4,461,520
Dec 16, 202520.8621.1220.0920.1220.12-2.99%4,029,700
Dec 15, 202520.5020.9520.4320.7420.740.53%3,355,100
Dec 12, 202520.8421.0520.4820.6320.63-1.53%6,935,156
Dec 11, 202520.1421.1219.8120.9520.954.07%9,424,350
Dec 10, 202520.0720.2419.8620.1320.130.30%2,134,456
Dec 9, 202520.2920.4919.8820.0720.07-1.08%2,425,800
Dec 8, 202520.2020.3720.0620.2920.290.30%2,883,100
Dec 5, 202520.0020.2419.8020.2320.230.80%2,866,100
Dec 4, 202520.5020.6920.0020.0720.07-1.86%3,301,120
Dec 3, 202520.6120.8020.2220.4520.45-1.45%5,432,200
Dec 2, 202520.1021.5019.9620.7520.752.82%10,051,560
Dec 1, 202520.0020.2419.9220.1820.180.90%2,425,900
Nov 28, 202519.8620.0319.7520.0020.000.70%2,618,350
Nov 27, 202519.8120.0419.7219.8619.860.71%3,131,398
Nov 26, 202520.1420.2019.6719.7219.72-2.04%4,386,900
Nov 25, 202520.0220.5620.0220.1320.131.10%3,899,120
Nov 24, 202520.0420.3919.7419.9119.91-0.60%6,218,120
Nov 21, 202520.6820.8819.9520.0320.03-4.07%4,093,100
Nov 20, 202521.1421.3920.7520.8820.88-1.18%2,286,300
Nov 19, 202521.2521.2820.8021.1321.13-0.24%2,916,200
Nov 18, 202521.2121.5721.0821.1821.18-0.98%2,644,304
Nov 17, 202521.0021.4220.7621.3921.391.23%2,548,000
Nov 14, 202521.0121.3320.8321.1321.130.57%3,020,100
Nov 13, 202521.1021.1020.6821.0121.010.72%2,723,677
Nov 12, 202521.4021.4520.7820.8620.86-2.80%4,081,300
Nov 11, 202521.5021.6521.3821.4621.460.28%2,593,600
Nov 10, 202521.5021.6921.3421.4021.40-1.20%3,539,524
Nov 7, 202521.9921.9921.6021.6621.66-2.08%3,411,580
Nov 6, 202521.8722.1621.4122.1222.121.42%4,107,588
Nov 5, 202521.6121.9521.5121.8121.81-3,232,292
Nov 4, 202522.5022.5121.6121.8121.81-3.07%5,044,400
Nov 3, 202522.1622.5022.0522.5022.501.26%4,580,220
Oct 31, 202521.4122.5021.4122.2222.223.78%7,278,100
Oct 30, 202521.7621.7721.3321.4121.41-1.47%3,814,100
Oct 29, 202521.8622.0021.6721.7321.73-1.05%3,875,600
Oct 28, 202522.0022.1921.8521.9621.96-0.18%3,237,500
Oct 27, 202522.3022.3021.7222.0022.00-0.45%3,952,127
Oct 24, 202521.9022.2721.9022.1022.101.10%3,441,200
Oct 23, 202521.9921.9921.4521.8621.86-0.59%3,581,000
Oct 22, 202522.0922.2821.8821.9921.99-0.41%3,079,200
Oct 21, 202522.0422.2421.8322.0822.080.18%3,644,064
Oct 20, 202522.0522.6521.8822.0422.041.10%5,393,100
Oct 17, 202523.1123.1321.8021.8021.80-5.38%5,359,800
Oct 16, 202523.3023.3722.9023.0423.04-1.12%3,172,312
Oct 15, 202523.2323.5522.8523.3023.300.60%4,299,772
Oct 14, 202524.2424.3823.0523.1623.16-2.85%6,543,356
Oct 13, 202523.0124.0322.6523.8423.84-3.91%7,895,556
Oct 10, 202525.0825.1024.5524.8124.81-0.04%6,135,900