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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12	12.02	12.02	12.13	11.96	5.44M
August 14, 2025	12.33	11.94	11.94	12.33	11.94	5.77M
August 13, 2025	12.39	12.29	12.29	12.39	12.23	5.34M
August 12, 2025	12.45	12.34	12.34	12.49	12.24	4.85M
August 11, 2025	12.33	12.42	12.42	12.43	12.32	6.44M
August 08, 2025	12.41	12.33	12.33	12.41	12.22	5.7M
August 07, 2025	12.29	12.4	12.4	12.43	12.23	7.75M
August 06, 2025	12.29	12.3	12.3	12.31	12.22	5.51M
August 05, 2025	12.21	12.29	12.29	12.35	12.16	7.29M
August 04, 2025	11.86	12.2	12.2	12.25	11.82	8.19M
August 01, 2025	11.82	11.9	11.9	12.03	11.75	4.92M
July 31, 2025	11.86	11.74	11.74	11.92	11.7	4.08M
July 30, 2025	11.92	11.85	11.85	12.04	11.75	4.49M
July 29, 2025	12.16	11.95	11.95	12.2	11.78	7.63M
July 28, 2025	12.26	12.18	12.18	12.29	12.12	4.02M
July 25, 2025	12.1	12.17	12.17	12.27	12.01	5.06M
July 24, 2025	11.98	12.09	12.09	12.11	11.97	3.91M
July 23, 2025	12.22	11.97	11.97	12.23	11.96	5.29M
July 22, 2025	12.25	12.18	12.18	12.28	12.12	4.43M
July 21, 2025	12.18	12.28	12.28	12.36	12.17	5.91M
July 18, 2025	12.24	12.18	12.18	12.28	12.11	4.2M
July 17, 2025	12.2	12.28	12.28	12.38	12.14	6.93M
July 16, 2025	12	12.19	12.19	12.2	11.95	6.03M
July 15, 2025	12.22	12	12	12.23	11.9	4.71M
July 14, 2025	12.08	12.18	12.18	12.27	12.03	5.2M
July 11, 2025	12.09	12.08	12.08	12.1	11.96	4.13M
July 10, 2025	12.05	12.06	12.06	12.09	11.96	3.6M
July 09, 2025	12.11	12.02	12.02	12.15	11.98	3.86M
July 08, 2025	12.12	12.08	12.08	12.14	12.06	4.06M
July 07, 2025	12	12.1	12.1	12.1	11.98	3.11M
July 04, 2025	12.18	12.05	12.05	12.18	12.02	4.6M
July 03, 2025	12.19	12.15	12.15	12.19	12.06	5.08M
July 02, 2025	12.25	12.2	12.2	12.28	12.06	6.04M
July 01, 2025	11.97	12.18	12.18	12.33	11.93	13.1M
June 30, 2025	11.87	11.96	11.96	11.97	11.82	4.12M
June 27, 2025	11.78	11.87	11.87	11.94	11.75	5.82M
June 26, 2025	11.77	11.75	11.75	11.89	11.67	3.83M
June 25, 2025	11.75	11.79	11.79	11.82	11.64	4.66M
June 24, 2025	11.49	11.77	11.77	11.77	11.47	4.61M
June 23, 2025	11.18	11.46	11.46	11.46	11.18	3.42M
June 20, 2025	11.3	11.29	11.29	11.46	11.27	3.16M
June 19, 2025	11.65	11.31	11.31	11.72	11.25	6.08M
June 18, 2025	11.83	11.73	11.73	11.83	11.61	3.96M
June 17, 2025	11.75	11.85	11.85	11.89	11.65	5.03M
June 16, 2025	11.7	11.76	11.76	11.82	11.65	3.48M
June 13, 2025	12	11.7	11.7	12	11.64	6.71M
June 12, 2025	12.05	12	12	12.08	11.85	6.44M
June 11, 2025	11.99	12.08	12.08	12.1	11.81	7.09M
June 10, 2025	12.14	12.01	12.01	12.15	11.74	10.73M
June 09, 2025	12.23	12.1	12.1	12.35	12.06	9.72M
June 06, 2025	12.04	12.1	12.1	12.4	11.98	13.19M
June 05, 2025	12.09	12.03	12.03	12.2	12.01	9.95M
June 04, 2025	12.3	12.06	12.06	12.3	11.97	13.65M
June 03, 2025	12.33	12.32	12.27	12.5	12.22	16.98M
May 30, 2025	13.13	12.4	12.35	13.32	12.35	35.17M
May 29, 2025	11.82	13.06	13	13.06	11.81	20.1M
May 28, 2025	11.42	11.87	11.82	12	11.42	17.25M
May 27, 2025	11.34	11.47	11.47	11.73	11.22	9.68M
May 26, 2025	10.99	11.26	11.26	11.36	10.99	4.36M
May 23, 2025	11.16	10.99	10.99	11.28	10.97	4.81M

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