NET263 Ltd. (SHE:002467)
China
· Delayed Price · Currency is CNY 6.76
+0.14 (2.11%)
Apr 29, 2026, 11:05 AM CST
NET263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.08 | 7.08 | 6.52 | 6.72 | - | 1.51% | 17,145,900 |
| Apr 28, 2026 | 6.72 | 6.86 | 6.60 | 6.62 | 6.62 | -2.50% | 78,679,470 |
| Apr 27, 2026 | 6.89 | 6.89 | 6.65 | 6.79 | 6.79 | -1.59% | 76,373,630 |
| Apr 24, 2026 | 7.08 | 7.12 | 6.81 | 6.90 | 6.90 | -3.36% | 111,307,600 |
| Apr 23, 2026 | 7.30 | 7.38 | 7.08 | 7.14 | 7.14 | -3.25% | 142,780,000 |
| Apr 22, 2026 | 7.20 | 7.40 | 7.15 | 7.38 | 7.38 | 1.37% | 162,107,500 |
| Apr 21, 2026 | 7.56 | 7.57 | 7.15 | 7.28 | 7.28 | -3.70% | 174,535,900 |
| Apr 20, 2026 | 7.55 | 7.65 | 7.47 | 7.56 | 7.56 | -0.92% | 134,452,500 |
| Apr 17, 2026 | 7.73 | 7.82 | 7.55 | 7.63 | 7.63 | -3.54% | 196,432,500 |
| Apr 16, 2026 | 7.81 | 8.09 | 7.69 | 7.91 | 7.91 | 3.67% | 284,886,000 |
| Apr 15, 2026 | 7.73 | 7.81 | 7.58 | 7.63 | 7.63 | -1.29% | 196,612,000 |
| Apr 14, 2026 | 7.89 | 7.98 | 7.63 | 7.73 | 7.73 | -1.78% | 376,245,100 |
| Apr 13, 2026 | 7.08 | 7.87 | 6.99 | 7.87 | 7.87 | 10.07% | 356,148,600 |
| Apr 10, 2026 | 7.51 | 7.55 | 7.13 | 7.15 | 7.15 | -2.72% | 135,961,400 |
| Apr 9, 2026 | 7.53 | 7.72 | 7.28 | 7.35 | 7.35 | -1.74% | 141,273,100 |
| Apr 8, 2026 | 7.27 | 7.49 | 7.24 | 7.48 | 7.48 | 5.35% | 156,984,500 |
| Apr 7, 2026 | 7.07 | 7.24 | 6.87 | 7.10 | 7.10 | 0.42% | 94,271,420 |
| Apr 3, 2026 | 7.32 | 7.35 | 6.99 | 7.07 | 7.07 | -1.94% | 97,557,880 |
| Apr 2, 2026 | 7.43 | 7.47 | 7.14 | 7.21 | 7.21 | -3.35% | 143,706,500 |
| Apr 1, 2026 | 7.55 | 7.74 | 7.38 | 7.46 | 7.46 | 1.22% | 183,996,600 |
| Mar 31, 2026 | 7.27 | 7.59 | 7.27 | 7.37 | 7.37 | -0.27% | 156,462,600 |
| Mar 30, 2026 | 7.19 | 7.42 | 7.03 | 7.39 | 7.39 | 0.82% | 156,256,900 |
| Mar 27, 2026 | 7.27 | 7.45 | 7.09 | 7.33 | 7.33 | 1.38% | 163,885,302 |
| Mar 26, 2026 | 7.36 | 7.55 | 7.19 | 7.23 | 7.23 | -2.03% | 255,271,261 |
| Mar 25, 2026 | 6.82 | 7.38 | 6.78 | 7.38 | 7.38 | 9.99% | 129,652,400 |
| Mar 24, 2026 | 6.53 | 6.73 | 6.33 | 6.71 | 6.71 | 4.84% | 122,893,900 |
| Mar 23, 2026 | 6.75 | 6.80 | 6.31 | 6.40 | 6.40 | -7.38% | 137,318,900 |
| Mar 20, 2026 | 7.38 | 7.40 | 6.88 | 6.91 | 6.91 | -5.60% | 141,474,300 |
| Mar 19, 2026 | 7.39 | 7.48 | 7.28 | 7.32 | 7.32 | -2.92% | 154,490,700 |
| Mar 18, 2026 | 7.49 | 7.57 | 7.35 | 7.54 | 7.54 | 3.43% | 231,148,800 |
| Mar 17, 2026 | 7.38 | 7.58 | 7.26 | 7.29 | 7.29 | -3.06% | 295,783,100 |
| Mar 16, 2026 | 6.87 | 7.52 | 6.79 | 7.52 | 7.52 | 9.94% | 216,633,200 |
| Mar 13, 2026 | 7.28 | 7.32 | 6.80 | 6.84 | 6.84 | -7.32% | 178,429,100 |
| Mar 12, 2026 | 7.63 | 7.67 | 7.30 | 7.38 | 7.38 | -3.15% | 204,897,100 |
| Mar 11, 2026 | 7.70 | 7.93 | 7.59 | 7.62 | 7.62 | 0.40% | 395,822,400 |
| Mar 10, 2026 | 7.02 | 7.59 | 7.01 | 7.59 | 7.59 | 10.00% | 344,975,102 |
| Mar 9, 2026 | 6.56 | 6.97 | 6.47 | 6.90 | 6.90 | 3.14% | 110,400,832 |
| Mar 6, 2026 | 6.55 | 6.79 | 6.52 | 6.69 | 6.69 | 1.06% | 77,647,480 |
| Mar 5, 2026 | 6.46 | 6.80 | 6.41 | 6.62 | 6.62 | 4.58% | 115,915,800 |
| Mar 4, 2026 | 6.26 | 6.52 | 6.26 | 6.33 | 6.33 | -2.47% | 91,475,290 |
| Mar 3, 2026 | 7.22 | 7.25 | 6.49 | 6.49 | 6.49 | -9.99% | 189,699,400 |
| Mar 2, 2026 | 7.36 | 7.53 | 7.13 | 7.21 | 7.21 | -5.13% | 163,211,978 |
| Feb 27, 2026 | 7.20 | 7.77 | 7.10 | 7.60 | 7.60 | 3.26% | 235,852,100 |
| Feb 26, 2026 | 7.28 | 7.60 | 7.22 | 7.36 | 7.36 | 0.27% | 181,386,000 |
| Feb 25, 2026 | 7.56 | 7.59 | 7.30 | 7.34 | 7.34 | -2.91% | 188,959,900 |
| Feb 24, 2026 | 7.91 | 8.00 | 7.36 | 7.56 | 7.56 | 0.40% | 274,208,900 |
| Feb 13, 2026 | 7.29 | 7.87 | 7.24 | 7.53 | 7.53 | 5.31% | 361,587,600 |
| Feb 12, 2026 | 7.31 | 7.35 | 7.05 | 7.15 | 7.15 | -1.79% | 168,809,700 |
| Feb 11, 2026 | 7.20 | 7.55 | 7.19 | 7.28 | 7.28 | 0.55% | 182,601,813 |
| Feb 10, 2026 | 7.25 | 7.41 | 7.22 | 7.24 | 7.24 | -2.43% | 190,515,197 |
| Feb 9, 2026 | 7.21 | 7.65 | 7.12 | 7.42 | 7.42 | 4.36% | 307,397,100 |
| Feb 6, 2026 | 7.19 | 7.32 | 7.05 | 7.11 | 7.11 | -3.13% | 297,788,200 |
| Feb 5, 2026 | 6.60 | 7.34 | 6.48 | 7.34 | 7.34 | 10.04% | 218,023,300 |
| Feb 4, 2026 | 6.80 | 6.84 | 6.58 | 6.67 | 6.67 | -2.63% | 105,575,300 |
| Feb 3, 2026 | 6.66 | 6.94 | 6.49 | 6.85 | 6.85 | 3.95% | 153,971,100 |
| Feb 2, 2026 | 6.60 | 6.84 | 6.53 | 6.59 | 6.59 | -0.60% | 106,892,700 |
| Jan 30, 2026 | 6.82 | 6.92 | 6.60 | 6.63 | 6.63 | -2.64% | 126,284,600 |
| Jan 29, 2026 | 6.80 | 7.02 | 6.60 | 6.81 | 6.81 | -1.16% | 259,403,900 |
| Jan 28, 2026 | 6.49 | 7.15 | 6.38 | 6.89 | 6.89 | 6.00% | 331,514,776 |
| Jan 27, 2026 | 6.50 | 6.52 | 6.24 | 6.50 | 6.50 | -4.97% | 177,402,700 |
| Jan 26, 2026 | 6.89 | 7.05 | 6.73 | 6.84 | 6.84 | -1.01% | 126,461,300 |
| Jan 23, 2026 | 6.84 | 6.93 | 6.73 | 6.91 | 6.91 | 1.77% | 221,710,200 |
| Jan 22, 2026 | 6.39 | 7.03 | 6.39 | 6.79 | 6.79 | 6.26% | 286,258,900 |
| Jan 21, 2026 | 6.33 | 6.46 | 6.29 | 6.39 | 6.39 | 0.16% | 45,587,230 |
| Jan 20, 2026 | 6.46 | 6.51 | 6.32 | 6.38 | 6.38 | -1.24% | 57,711,200 |
| Jan 19, 2026 | 6.53 | 6.56 | 6.37 | 6.46 | 6.46 | -1.07% | 59,866,370 |
| Jan 16, 2026 | 6.67 | 6.81 | 6.48 | 6.53 | 6.53 | -5.77% | 146,618,100 |
| Jan 15, 2026 | 6.75 | 7.31 | 6.71 | 6.93 | 6.93 | 1.76% | 212,865,200 |
| Jan 14, 2026 | 6.58 | 6.99 | 6.58 | 6.81 | 6.81 | 3.97% | 165,096,200 |
| Jan 13, 2026 | 6.77 | 6.77 | 6.52 | 6.55 | 6.55 | -2.53% | 129,882,700 |
| Jan 12, 2026 | 6.38 | 6.72 | 6.38 | 6.72 | 6.72 | 5.66% | 150,266,000 |
| Jan 9, 2026 | 6.18 | 6.37 | 6.17 | 6.36 | 6.36 | 2.91% | 80,746,060 |
| Jan 8, 2026 | 6.16 | 6.22 | 6.13 | 6.18 | 6.18 | 0.49% | 39,930,840 |
| Jan 7, 2026 | 6.18 | 6.23 | 6.12 | 6.15 | 6.15 | -0.97% | 41,204,359 |
| Jan 6, 2026 | 6.19 | 6.22 | 6.15 | 6.21 | 6.21 | 0.32% | 48,729,062 |
| Jan 5, 2026 | 6.10 | 6.20 | 6.08 | 6.19 | 6.19 | 1.64% | 48,523,160 |
| Dec 31, 2025 | 6.01 | 6.12 | 5.95 | 6.09 | 6.09 | 1.50% | 48,174,820 |
| Dec 30, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.18% | 32,548,330 |
| Dec 29, 2025 | 5.98 | 6.02 | 5.92 | 5.93 | 5.93 | -0.84% | 22,349,740 |
| Dec 26, 2025 | 5.97 | 6.04 | 5.92 | 5.98 | 5.98 | 0.34% | 34,702,530 |
| Dec 25, 2025 | 5.94 | 5.99 | 5.92 | 5.96 | 5.96 | 0.51% | 27,743,980 |
| Dec 24, 2025 | 5.89 | 5.96 | 5.87 | 5.93 | 5.93 | 1.19% | 25,640,030 |
| Dec 23, 2025 | 5.95 | 5.96 | 5.83 | 5.86 | 5.86 | -1.51% | 22,929,512 |
| Dec 22, 2025 | 5.91 | 5.97 | 5.88 | 5.95 | 5.95 | 0.85% | 26,055,259 |
| Dec 19, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1.37% | 22,325,520 |
| Dec 18, 2025 | 5.82 | 5.91 | 5.80 | 5.82 | 5.82 | -0.68% | 19,640,260 |
| Dec 17, 2025 | 5.84 | 5.86 | 5.71 | 5.86 | 5.86 | 0.34% | 30,516,750 |
| Dec 16, 2025 | 5.97 | 6.00 | 5.82 | 5.84 | 5.84 | -2.50% | 36,687,890 |
| Dec 15, 2025 | 6.03 | 6.08 | 5.96 | 5.99 | 5.99 | -0.99% | 25,556,170 |
| Dec 12, 2025 | 6.01 | 6.12 | 6.01 | 6.05 | 6.05 | 0.17% | 27,145,020 |
| Dec 11, 2025 | 6.16 | 6.17 | 6.03 | 6.04 | 6.04 | -2.11% | 35,893,060 |
| Dec 10, 2025 | 6.19 | 6.20 | 6.09 | 6.17 | 6.17 | -0.64% | 36,534,100 |
| Dec 9, 2025 | 6.23 | 6.33 | 6.19 | 6.21 | 6.21 | -0.48% | 48,612,210 |
| Dec 8, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | -0.32% | 63,331,940 |
| Dec 5, 2025 | 6.03 | 6.55 | 5.91 | 6.26 | 6.26 | 4.16% | 110,818,038 |
| Dec 4, 2025 | 6.13 | 6.14 | 6.00 | 6.01 | 6.01 | -1.80% | 43,061,180 |
| Dec 3, 2025 | 6.41 | 6.42 | 6.10 | 6.12 | 6.12 | -4.52% | 79,897,653 |
| Dec 2, 2025 | 6.43 | 6.46 | 6.33 | 6.41 | 6.41 | -0.62% | 37,035,470 |
| Dec 1, 2025 | 6.40 | 6.46 | 6.33 | 6.45 | 6.45 | 0.47% | 38,378,160 |
| Nov 28, 2025 | 6.41 | 6.44 | 6.32 | 6.42 | 6.42 | 0.31% | 40,604,860 |