Skip to main content
Ningbo Tianlong Electronics Co., Ltd. (SHA:603266)
China flag China · Delayed Price · Currency is CNY
20.23
+0.52 (2.64%)
Apr 30, 2026, 3:00 PM CST

SHA:603266 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202619.9920.4519.8520.2320.232.64%2,976,917
Apr 29, 202619.5219.8419.4619.7119.710.31%2,265,957
Apr 28, 202619.5019.9519.5019.6519.65-0.66%2,884,600
Apr 27, 202620.1120.1819.6619.7819.78-1.64%3,605,500
Apr 24, 202620.2020.3719.9420.1120.11-1.42%3,111,800
Apr 23, 202620.4320.8520.1520.4020.40-0.44%4,232,100
Apr 22, 202620.0420.7720.0420.4920.490.94%6,508,100
Apr 21, 202619.9720.4819.7020.3020.301.65%4,450,700
Apr 20, 202619.8620.0619.8019.9719.97-0.05%1,937,500
Apr 17, 202619.7020.1619.4519.9819.981.11%3,654,400
Apr 16, 202619.5819.8819.5819.7619.760.87%1,727,200
Apr 15, 202619.9019.9919.5619.5919.59-1.56%2,139,400
Apr 14, 202619.8920.0419.6819.9019.900.86%2,609,237
Apr 13, 202619.8419.8819.3219.7319.73-0.55%3,278,900
Apr 10, 202619.1220.0919.1019.8419.843.93%5,489,184
Apr 9, 202618.9119.4918.5919.0919.091.06%3,848,944
Apr 8, 202618.2718.9018.2718.8918.894.89%2,453,900
Apr 7, 202617.8518.1817.7518.0118.010.45%1,425,044
Apr 3, 202618.2118.2917.9117.9317.93-1.65%1,734,000
Apr 2, 202618.6418.6418.1218.2318.23-2.15%1,531,200
Apr 1, 202618.6718.6718.4718.6318.631.53%1,820,500
Mar 31, 202618.4418.6518.3018.3518.35-0.81%1,544,140
Mar 30, 202618.2018.7518.1718.5018.500.65%2,139,600
Mar 27, 202618.2318.5418.0518.3818.38-0.22%1,652,100
Mar 26, 202618.4518.5918.0218.4218.42-0.11%2,528,900
Mar 25, 202618.1018.5418.0518.4418.442.39%2,563,300
Mar 24, 202617.6018.0317.3818.0118.014.22%2,695,200
Mar 23, 202618.3618.3717.0817.2817.28-6.34%3,779,400
Mar 20, 202619.2019.4818.4318.4518.45-4.11%3,512,260
Mar 19, 202619.5019.6619.1619.2419.24-2.34%1,923,660
Mar 18, 202619.4419.7119.2919.7019.701.49%1,809,500
Mar 17, 202620.2720.2919.4119.4119.41-2.61%2,032,300
Mar 16, 202620.1120.2419.7019.9319.93-0.90%3,968,812
Mar 13, 202620.3020.6220.1020.1120.11-1.95%2,931,800
Mar 12, 202620.7921.0120.4520.5120.51-2.01%3,163,860
Mar 11, 202620.9421.5720.7020.9320.93-0.10%5,124,200
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