Nanjing Inform Storage Equipment (Group) Co., Ltd. - 603066.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.07	11.01	11.01	11.17	10.94	2.02M
December 03, 2025	11.12	11.09	11.09	11.18	11.04	1.76M
December 02, 2025	11.18	11.16	11.16	11.25	11.09	1.83M
December 01, 2025	11.08	11.19	11.19	11.29	11.08	2.82M
November 28, 2025	10.87	11.08	11.08	11.11	10.85	1.77M
November 27, 2025	10.94	10.94	10.94	11.04	10.87	1.81M
November 26, 2025	11.1	10.95	10.95	11.18	10.93	2.05M
November 25, 2025	10.96	10.99	10.99	11.13	10.88	2.07M
November 24, 2025	10.84	10.89	10.89	10.95	10.73	2.37M
November 21, 2025	11.05	10.73	10.73	11.25	10.71	4.15M
November 20, 2025	11.2	11.15	11.15	11.26	11.01	1.9M
November 19, 2025	11.35	11.17	11.17	11.38	11.12	2.49M
November 18, 2025	11.43	11.32	11.32	11.5	11.27	2.67M
November 17, 2025	11.49	11.47	11.47	11.5	11.37	2.52M
November 14, 2025	11.47	11.45	11.45	11.54	11.43	3.28M
November 13, 2025	11.42	11.5	11.5	11.55	11.31	4.15M
November 12, 2025	11.43	11.39	11.39	11.58	11.33	3.22M
November 11, 2025	11.36	11.43	11.43	11.43	11.33	3.2M
November 10, 2025	11.29	11.35	11.35	11.38	11.19	3.56M
November 07, 2025	11.15	11.3	11.3	11.58	11.14	4.93M
November 06, 2025	11.21	11.2	11.2	11.22	11.1	2.51M
November 05, 2025	11.11	11.2	11.2	11.25	11.08	2.5M
November 04, 2025	11.2	11.17	11.17	11.23	11.1	2.54M
November 03, 2025	11.09	11.2	11.2	11.25	11.09	2.57M
October 31, 2025	11.06	11.11	11.11	11.15	11.03	2.51M
October 30, 2025	11.14	11.02	11.02	11.15	11.01	3.15M
October 29, 2025	11.35	11.13	11.13	11.4	11.09	5.71M
October 28, 2025	11.3	11.4	11.4	11.54	11.2	7.74M
October 27, 2025	11.48	11.4	11.4	11.75	11.34	12.35M
October 24, 2025	11.11	11.28	11.28	11.65	11.09	7.01M
October 23, 2025	11.02	11.13	11.13	11.13	10.96	3.22M
October 22, 2025	10.9	11.01	11.01	11.1	10.9	2.59M
October 21, 2025	10.82	10.97	10.97	10.99	10.78	2.39M
October 20, 2025	10.74	10.84	10.84	10.84	10.74	1.88M
October 17, 2025	10.77	10.69	10.69	10.88	10.68	2.43M
October 16, 2025	10.97	10.78	10.78	11.01	10.76	3.44M
October 15, 2025	10.98	10.99	10.99	11.06	10.92	2.92M
October 14, 2025	11.12	10.98	10.98	11.17	10.95	3.15M
October 13, 2025	10.89	11.07	11.07	11.11	10.7	4.03M
October 10, 2025	11.21	11.21	11.21	11.3	11.13	3.36M
October 09, 2025	11.29	11.2	11.2	11.31	11.07	4.42M
September 30, 2025	11.34	11.3	11.3	11.55	11.29	3.83M
September 29, 2025	11.16	11.34	11.34	11.58	11.12	5.72M
September 26, 2025	11.06	11.12	11.12	11.2	11.02	3.08M
September 25, 2025	11.31	11.12	11.12	11.37	11.04	5.81M
September 24, 2025	11.28	11.37	11.37	11.39	11.18	3.26M
September 23, 2025	11.5	11.26	11.26	11.5	11.03	5.55M
September 22, 2025	11.44	11.52	11.52	11.6	11.35	3.9M
September 19, 2025	11.58	11.49	11.49	11.76	11.43	4.4M
September 18, 2025	11.76	11.53	11.53	11.82	11.48	5.97M
September 17, 2025	11.87	11.77	11.77	11.93	11.74	6.4M
September 16, 2025	11.65	11.9	11.9	12.02	11.62	10.44M
September 15, 2025	11.53	11.57	11.57	11.69	11.47	4.56M
September 12, 2025	11.51	11.61	11.61	11.72	11.47	7.76M
September 11, 2025	11.33	11.62	11.62	12.2	11.19	10.14M
September 10, 2025	11.35	11.37	11.37	11.42	11.3	2.64M
September 09, 2025	11.57	11.38	11.38	11.58	11.35	3.42M
September 08, 2025	11.42	11.57	11.57	11.58	11.4	3.2M
September 05, 2025	11.32	11.41	11.41	11.47	11.27	4.05M
September 04, 2025	11.33	11.35	11.35	11.47	11.19	5.01M

Nanjing Inform Storage Equipment (Group) Co., Ltd. (603066.SS) SHH