Skip to main content
Jiangsu Seagull Cooling Tower Co.,Ltd. (SHA:603269)
China flag China · Delayed Price · Currency is CNY
14.82
+0.04 (0.27%)
Apr 29, 2026, 3:00 PM CST

SHA:603269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.7514.9514.3014.8214.820.27%18,186,200
Apr 28, 202614.7015.1314.6814.7814.781.44%18,297,800
Apr 27, 202614.7314.7714.2214.5714.57-1.02%10,443,130
Apr 24, 202615.0315.1214.6014.7214.72-3.22%13,014,015
Apr 23, 202615.2315.7815.1415.2115.21-0.78%16,642,560
Apr 22, 202615.6515.7214.9115.3315.33-1.92%25,201,630
Apr 21, 202615.6015.9015.5015.6315.63-1.94%18,859,030
Apr 20, 202615.5216.3115.5215.9415.941.66%26,524,306
Apr 17, 202615.6215.9815.3615.6815.681.42%24,471,089
Apr 16, 202615.7515.8515.3915.4615.46-2.21%31,241,660
Apr 15, 202616.6016.6715.7415.8115.81-1.25%54,902,222
Apr 14, 202614.6516.0114.5216.0116.0110.03%28,862,440
Apr 13, 202614.3414.8114.2614.5514.550.83%14,239,174
Apr 10, 202614.2814.8414.0614.4314.433.07%19,611,305
Apr 9, 202613.6414.1413.4914.0014.001.16%13,466,560
Apr 8, 202613.3113.9613.3113.8413.846.71%17,772,290
Apr 7, 202612.9513.5012.8912.9712.970.31%12,386,790
Apr 3, 202613.2913.5012.8012.9312.93-3.00%9,948,438
Apr 2, 202613.6713.8513.2113.3313.33-2.91%7,806,876
Apr 1, 202613.6713.8313.5813.7313.732.46%7,524,739
Mar 31, 202613.7113.9813.3813.4013.40-2.55%8,603,729
Mar 30, 202613.5013.8013.2813.7513.75-1.15%9,981,814
Mar 27, 202613.4514.0513.4413.9113.910.80%9,699,959
Mar 26, 202614.3614.4013.6813.8013.80-4.83%14,001,210
Mar 25, 202614.2814.7914.1914.5014.502.26%18,779,300
Mar 24, 202614.0214.4713.6914.1814.183.50%15,876,091
Mar 23, 202614.1014.6013.4913.7013.70-5.52%16,894,320
Mar 20, 202615.3115.4814.4014.5014.50-4.67%16,247,200
Mar 19, 202615.4515.9815.1015.2115.21-3.67%16,962,870
Mar 18, 202615.0016.1015.0015.7915.795.27%24,353,010
Mar 17, 202615.8115.9114.9815.0015.00-4.34%18,558,590
Mar 16, 202616.0316.1215.3615.6815.68-3.51%18,765,710
Mar 13, 202617.1217.2816.1816.2516.25-4.80%23,713,810
Mar 12, 202618.0018.0916.9017.0717.07-5.06%40,261,330
Mar 11, 202618.0819.2417.8617.9817.980.28%62,515,370
Mar 10, 202616.6317.9316.4317.9317.9310.00%38,686,870
Mar 9, 202616.0916.5815.7716.3016.30-3.78%48,239,580
Mar 6, 202615.9416.9415.5316.9416.9410.00%54,585,230
Mar 5, 202614.5515.6814.3715.4015.407.84%40,559,963
Mar 4, 202613.2314.6113.2014.2814.283.63%27,018,360
Mar 3, 202614.4714.9513.7813.7813.78-4.77%27,465,520
Mar 2, 202614.5514.7414.2114.4714.47-1.30%31,395,650
Feb 27, 202613.5014.7713.3114.6614.667.56%62,036,974
Feb 26, 202612.4413.6612.3513.6313.639.74%45,197,850
Feb 25, 202612.4312.4612.3212.4212.420.16%4,628,780
Feb 24, 202612.4012.4312.2112.4012.400.81%4,312,601
Feb 13, 202612.3212.4412.2912.3012.30-0.97%4,366,269
Feb 12, 202612.4112.5212.3012.4212.420.08%4,805,360
Feb 11, 202612.4012.5312.4012.4112.41-0.72%4,370,781
Feb 10, 202612.6012.6612.3212.5012.50-2.95%12,246,440
Feb 9, 202612.5013.2412.5012.8812.883.29%16,532,200
Feb 6, 202612.4012.5712.3012.4712.47-0.16%5,003,949
Feb 5, 202612.3312.5512.3212.4912.49-1.65%7,932,800
Feb 4, 202612.3312.9012.3012.7012.702.34%16,666,760
Feb 3, 202612.1112.4212.0512.4112.412.06%11,562,960
Feb 2, 202612.1812.3511.9412.1612.160.58%10,448,950
Jan 30, 202612.1512.1811.9112.0912.09-0.41%6,680,956
Jan 29, 202612.3912.3912.0212.1412.14-2.02%8,356,329
Jan 28, 202612.5812.5812.3112.3912.39-1.51%6,537,016
Jan 27, 202612.6112.6512.2212.5812.580.24%10,599,446
Jan 26, 202613.6613.7012.3612.5512.55-8.06%29,426,721
Jan 23, 202613.3113.6513.2313.6513.653.02%13,766,190
Jan 22, 202613.3613.5013.1513.2513.25-0.90%11,531,790
Jan 21, 202613.2713.5313.2513.3713.37-0.22%7,357,138
Jan 20, 202613.6014.0613.3013.4013.40-1.03%17,883,490
Jan 19, 202613.0513.5613.0413.5413.543.75%14,602,090
Jan 16, 202613.2413.3412.9213.0513.05-0.76%9,240,363
Jan 15, 202613.1913.2813.0313.1513.15-1.28%8,672,492
Jan 14, 202613.3013.5413.0913.3213.32-15,976,013
Jan 13, 202613.8013.8013.2413.3213.32-2.92%15,059,080
Jan 12, 202613.8014.0113.5113.7213.720.88%17,944,680
Jan 9, 202613.9814.0013.4213.6013.60-0.80%16,290,171
Jan 8, 202613.8214.2013.7013.7113.71-1.01%34,137,360
Jan 7, 202613.0214.0913.0213.8513.858.12%52,588,020
Jan 6, 202612.9313.0112.5212.8112.81-1.23%14,643,750
Jan 5, 202613.0113.1312.9112.9712.97-0.92%10,312,300
Dec 31, 202513.4513.4712.9913.0913.09-1.50%10,508,676
Dec 30, 202512.9713.6312.8013.2913.291.76%17,980,120
Dec 29, 202513.6613.7012.9713.0613.06-4.81%21,777,540
Dec 26, 202513.0014.1012.7513.7213.726.36%36,634,493
Dec 25, 202512.5413.0512.5412.9012.902.30%9,589,613
Dec 24, 202512.3512.7012.1612.6112.613.19%9,053,015
Dec 23, 202512.3812.4012.1312.2212.22-1.61%6,912,732
Dec 22, 202512.5512.5912.3512.4212.42-1.58%9,699,151
Dec 19, 202512.3613.2212.3612.6212.622.10%10,865,980
Dec 18, 202512.4712.6312.3312.3612.36-2.22%7,369,500
Dec 17, 202512.5812.6812.2412.6412.641.69%10,027,826
Dec 16, 202512.9412.9512.3712.4312.43-6.89%17,896,910
Dec 15, 202513.5013.8913.1813.3513.35-1.48%25,227,730
Dec 12, 202513.2413.6612.7513.5513.554.15%34,102,252
Dec 11, 202512.7314.1012.7313.0113.011.48%27,490,260
Dec 10, 202512.5112.8212.3512.8212.822.07%11,263,900
Dec 9, 202512.5112.9812.4312.5612.56-0.08%11,958,240
Dec 8, 202512.3012.6812.3012.5712.571.86%10,838,910
Dec 5, 202511.9512.4011.8312.3412.343.26%10,807,148
Dec 4, 202511.9212.1811.8511.9511.950.34%6,676,471
Dec 3, 202511.9412.1511.9011.9111.91-0.25%6,588,010
Dec 2, 202512.0512.0711.8011.9411.94-0.75%5,224,355
Dec 1, 202512.2212.3911.9512.0312.03-3.84%16,482,080
Nov 28, 202511.8512.5311.8212.5112.515.39%17,644,250