Jiangsu Seagull Cooling Tower Co.,Ltd. (SHA:603269)
China
· Delayed Price · Currency is CNY 17.93
+1.63 (10.00%)
Mar 10, 2026, 3:00 PM CST
SHA:603269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.94 | 16.94 | 15.53 | 16.94 | 16.94 | 10.00% | 54,585,230 |
| Mar 5, 2026 | 14.55 | 15.68 | 14.37 | 15.40 | 15.40 | 7.84% | 40,559,963 |
| Mar 4, 2026 | 13.23 | 14.61 | 13.20 | 14.28 | 14.28 | 3.63% | 27,018,360 |
| Mar 3, 2026 | 14.47 | 14.95 | 13.78 | 13.78 | 13.78 | -4.77% | 27,465,520 |
| Mar 2, 2026 | 14.55 | 14.74 | 14.21 | 14.47 | 14.47 | -1.30% | 31,395,650 |
| Feb 27, 2026 | 13.50 | 14.77 | 13.31 | 14.66 | 14.66 | 7.56% | 62,036,974 |
| Feb 26, 2026 | 12.44 | 13.66 | 12.35 | 13.63 | 13.63 | 9.74% | 45,197,850 |
| Feb 25, 2026 | 12.43 | 12.46 | 12.32 | 12.42 | 12.42 | 0.16% | 4,628,780 |
| Feb 24, 2026 | 12.40 | 12.43 | 12.21 | 12.40 | 12.40 | 0.81% | 4,312,601 |
| Feb 13, 2026 | 12.32 | 12.44 | 12.29 | 12.30 | 12.30 | -0.97% | 4,366,269 |
| Feb 12, 2026 | 12.41 | 12.52 | 12.30 | 12.42 | 12.42 | 0.08% | 4,805,360 |
| Feb 11, 2026 | 12.40 | 12.53 | 12.40 | 12.41 | 12.41 | -0.72% | 4,370,781 |
| Feb 10, 2026 | 12.60 | 12.66 | 12.32 | 12.50 | 12.50 | -2.95% | 12,246,440 |
| Feb 9, 2026 | 12.50 | 13.24 | 12.50 | 12.88 | 12.88 | 3.29% | 16,532,200 |
| Feb 6, 2026 | 12.40 | 12.57 | 12.30 | 12.47 | 12.47 | -0.16% | 5,003,949 |
| Feb 5, 2026 | 12.33 | 12.55 | 12.32 | 12.49 | 12.49 | -1.65% | 7,932,800 |
| Feb 4, 2026 | 12.33 | 12.90 | 12.30 | 12.70 | 12.70 | 2.34% | 16,666,760 |
| Feb 3, 2026 | 12.11 | 12.42 | 12.05 | 12.41 | 12.41 | 2.06% | 11,562,960 |
| Feb 2, 2026 | 12.18 | 12.35 | 11.94 | 12.16 | 12.16 | 0.58% | 10,448,950 |
| Jan 30, 2026 | 12.15 | 12.18 | 11.91 | 12.09 | 12.09 | -0.41% | 6,680,956 |
| Jan 29, 2026 | 12.39 | 12.39 | 12.02 | 12.14 | 12.14 | -2.02% | 8,356,329 |
| Jan 28, 2026 | 12.58 | 12.58 | 12.31 | 12.39 | 12.39 | -1.51% | 6,537,016 |
| Jan 27, 2026 | 12.61 | 12.65 | 12.22 | 12.58 | 12.58 | 0.24% | 10,599,446 |
| Jan 26, 2026 | 13.66 | 13.70 | 12.36 | 12.55 | 12.55 | -8.06% | 29,426,721 |
| Jan 23, 2026 | 13.31 | 13.65 | 13.23 | 13.65 | 13.65 | 3.02% | 13,766,190 |
| Jan 22, 2026 | 13.36 | 13.50 | 13.15 | 13.25 | 13.25 | -0.90% | 11,531,790 |
| Jan 21, 2026 | 13.27 | 13.53 | 13.25 | 13.37 | 13.37 | -0.22% | 7,357,138 |
| Jan 20, 2026 | 13.60 | 14.06 | 13.30 | 13.40 | 13.40 | -1.03% | 17,883,490 |
| Jan 19, 2026 | 13.05 | 13.56 | 13.04 | 13.54 | 13.54 | 3.75% | 14,602,090 |
| Jan 16, 2026 | 13.24 | 13.34 | 12.92 | 13.05 | 13.05 | -0.76% | 9,240,363 |
| Jan 15, 2026 | 13.19 | 13.28 | 13.03 | 13.15 | 13.15 | -1.28% | 8,672,492 |
| Jan 14, 2026 | 13.30 | 13.54 | 13.09 | 13.32 | 13.32 | - | 15,976,013 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.24 | 13.32 | 13.32 | -2.92% | 15,059,080 |
| Jan 12, 2026 | 13.80 | 14.01 | 13.51 | 13.72 | 13.72 | 0.88% | 17,944,680 |
| Jan 9, 2026 | 13.98 | 14.00 | 13.42 | 13.60 | 13.60 | -0.80% | 16,290,171 |
| Jan 8, 2026 | 13.82 | 14.20 | 13.70 | 13.71 | 13.71 | -1.01% | 34,137,360 |
| Jan 7, 2026 | 13.02 | 14.09 | 13.02 | 13.85 | 13.85 | 8.12% | 52,588,020 |
| Jan 6, 2026 | 12.93 | 13.01 | 12.52 | 12.81 | 12.81 | -1.23% | 14,643,750 |
| Jan 5, 2026 | 13.01 | 13.13 | 12.91 | 12.97 | 12.97 | -0.92% | 10,312,300 |
| Dec 31, 2025 | 13.45 | 13.47 | 12.99 | 13.09 | 13.09 | -1.50% | 10,508,676 |
| Dec 30, 2025 | 12.97 | 13.63 | 12.80 | 13.29 | 13.29 | 1.76% | 17,980,120 |
| Dec 29, 2025 | 13.66 | 13.70 | 12.97 | 13.06 | 13.06 | -4.81% | 21,777,540 |
| Dec 26, 2025 | 13.00 | 14.10 | 12.75 | 13.72 | 13.72 | 6.36% | 36,634,493 |
| Dec 25, 2025 | 12.54 | 13.05 | 12.54 | 12.90 | 12.90 | 2.30% | 9,589,613 |
| Dec 24, 2025 | 12.35 | 12.70 | 12.16 | 12.61 | 12.61 | 3.19% | 9,053,015 |
| Dec 23, 2025 | 12.38 | 12.40 | 12.13 | 12.22 | 12.22 | -1.61% | 6,912,732 |
| Dec 22, 2025 | 12.55 | 12.59 | 12.35 | 12.42 | 12.42 | -1.58% | 9,699,151 |
| Dec 19, 2025 | 12.36 | 13.22 | 12.36 | 12.62 | 12.62 | 2.10% | 10,865,980 |
| Dec 18, 2025 | 12.47 | 12.63 | 12.33 | 12.36 | 12.36 | -2.22% | 7,369,500 |
| Dec 17, 2025 | 12.58 | 12.68 | 12.24 | 12.64 | 12.64 | 1.69% | 10,027,826 |
| Dec 16, 2025 | 12.94 | 12.95 | 12.37 | 12.43 | 12.43 | -6.89% | 17,896,910 |
| Dec 15, 2025 | 13.50 | 13.89 | 13.18 | 13.35 | 13.35 | -1.48% | 25,227,730 |
| Dec 12, 2025 | 13.24 | 13.66 | 12.75 | 13.55 | 13.55 | 4.15% | 34,102,252 |
| Dec 11, 2025 | 12.73 | 14.10 | 12.73 | 13.01 | 13.01 | 1.48% | 27,490,260 |
| Dec 10, 2025 | 12.51 | 12.82 | 12.35 | 12.82 | 12.82 | 2.07% | 11,263,900 |
| Dec 9, 2025 | 12.51 | 12.98 | 12.43 | 12.56 | 12.56 | -0.08% | 11,958,240 |
| Dec 8, 2025 | 12.30 | 12.68 | 12.30 | 12.57 | 12.57 | 1.86% | 10,838,910 |
| Dec 5, 2025 | 11.95 | 12.40 | 11.83 | 12.34 | 12.34 | 3.26% | 10,807,148 |
| Dec 4, 2025 | 11.92 | 12.18 | 11.85 | 11.95 | 11.95 | 0.34% | 6,676,471 |
| Dec 3, 2025 | 11.94 | 12.15 | 11.90 | 11.91 | 11.91 | -0.25% | 6,588,010 |
| Dec 2, 2025 | 12.05 | 12.07 | 11.80 | 11.94 | 11.94 | -0.75% | 5,224,355 |
| Dec 1, 2025 | 12.22 | 12.39 | 11.95 | 12.03 | 12.03 | -3.84% | 16,482,080 |
| Nov 28, 2025 | 11.85 | 12.53 | 11.82 | 12.51 | 12.51 | 5.39% | 17,644,250 |
| Nov 27, 2025 | 11.71 | 12.11 | 11.70 | 11.87 | 11.87 | 1.80% | 5,919,048 |
| Nov 26, 2025 | 11.99 | 12.04 | 11.64 | 11.66 | 11.66 | -3.08% | 6,272,964 |
| Nov 25, 2025 | 11.76 | 12.25 | 11.76 | 12.03 | 12.03 | 2.30% | 7,821,094 |
| Nov 24, 2025 | 11.43 | 11.89 | 11.40 | 11.76 | 11.76 | 2.89% | 6,998,131 |
| Nov 21, 2025 | 11.68 | 11.78 | 11.38 | 11.43 | 11.43 | -2.97% | 5,742,326 |
| Nov 20, 2025 | 11.85 | 11.96 | 11.72 | 11.78 | 11.78 | -0.17% | 4,137,200 |
| Nov 19, 2025 | 12.16 | 12.27 | 11.77 | 11.80 | 11.80 | -3.04% | 7,592,374 |
| Nov 18, 2025 | 12.25 | 12.33 | 11.93 | 12.17 | 12.17 | -0.65% | 6,188,319 |
| Nov 17, 2025 | 12.16 | 12.35 | 12.11 | 12.25 | 12.25 | 0.33% | 5,047,600 |
| Nov 14, 2025 | 12.15 | 12.44 | 12.08 | 12.21 | 12.21 | - | 6,627,055 |
| Nov 13, 2025 | 12.33 | 12.38 | 12.11 | 12.21 | 12.21 | -1.37% | 8,322,514 |
| Nov 12, 2025 | 12.36 | 12.58 | 12.35 | 12.38 | 12.38 | -0.24% | 7,484,768 |
| Nov 11, 2025 | 12.50 | 12.63 | 12.39 | 12.41 | 12.41 | - | 7,021,300 |
| Nov 10, 2025 | 12.66 | 12.77 | 12.39 | 12.41 | 12.41 | -2.21% | 9,251,766 |
| Nov 7, 2025 | 12.71 | 12.90 | 12.30 | 12.69 | 12.69 | -1.09% | 12,422,240 |
| Nov 6, 2025 | 12.55 | 13.08 | 12.46 | 12.83 | 12.83 | 1.18% | 16,470,590 |
| Nov 5, 2025 | 12.01 | 12.97 | 12.00 | 12.68 | 12.68 | 4.71% | 19,181,880 |
| Nov 4, 2025 | 12.46 | 12.49 | 11.98 | 12.11 | 12.11 | -2.81% | 10,665,570 |
| Nov 3, 2025 | 12.34 | 12.74 | 12.33 | 12.46 | 12.46 | 1.05% | 9,362,366 |
| Oct 31, 2025 | 12.44 | 12.63 | 12.30 | 12.33 | 12.33 | -0.96% | 12,111,570 |
| Oct 30, 2025 | 13.72 | 13.82 | 12.45 | 12.45 | 12.45 | -9.98% | 33,770,740 |
| Oct 29, 2025 | 13.75 | 14.26 | 13.72 | 13.83 | 13.83 | 0.58% | 13,604,180 |
| Oct 28, 2025 | 13.78 | 13.99 | 13.67 | 13.75 | 13.75 | -0.58% | 9,509,509 |
| Oct 27, 2025 | 13.92 | 14.00 | 13.46 | 13.83 | 13.83 | 1.32% | 12,841,660 |
| Oct 24, 2025 | 13.14 | 13.90 | 13.08 | 13.65 | 13.65 | 4.12% | 20,341,480 |
| Oct 23, 2025 | 13.42 | 13.42 | 12.97 | 13.11 | 13.11 | -2.24% | 10,277,040 |
| Oct 22, 2025 | 13.79 | 13.79 | 13.33 | 13.41 | 13.41 | -2.19% | 9,604,032 |
| Oct 21, 2025 | 13.02 | 13.84 | 13.02 | 13.71 | 13.71 | 4.58% | 18,175,150 |
| Oct 20, 2025 | 13.65 | 13.68 | 12.95 | 13.11 | 13.11 | -2.89% | 16,078,810 |
| Oct 17, 2025 | 12.98 | 13.98 | 12.98 | 13.50 | 13.50 | 3.37% | 25,224,470 |
| Oct 16, 2025 | 13.40 | 13.59 | 12.98 | 13.06 | 13.06 | -3.26% | 11,553,360 |
| Oct 15, 2025 | 13.82 | 13.82 | 13.39 | 13.50 | 13.50 | -0.37% | 12,859,360 |
| Oct 14, 2025 | 13.54 | 14.44 | 13.40 | 13.55 | 13.55 | 1.88% | 23,285,020 |
| Oct 13, 2025 | 12.50 | 13.36 | 12.41 | 13.30 | 13.30 | -0.30% | 18,650,940 |
| Oct 10, 2025 | 14.10 | 14.25 | 13.27 | 13.34 | 13.34 | -5.26% | 26,887,720 |
| Oct 9, 2025 | 14.20 | 14.20 | 13.84 | 14.08 | 14.08 | -0.14% | 23,921,280 |
| Sep 30, 2025 | 14.30 | 14.62 | 14.01 | 14.10 | 14.10 | -1.67% | 34,231,090 |