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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.99	11.01	11.01	11.1	10.98	2.14M
February 12, 2026	11.18	10.99	10.99	11.18	10.98	3.81M
February 11, 2026	11.23	11.14	11.14	11.24	11.09	2.21M
February 10, 2026	11.29	11.18	11.18	11.3	11.17	2.83M
February 09, 2026	11.24	11.24	11.24	11.25	11.14	3.62M
February 06, 2026	11.11	11.14	11.14	11.27	11.03	3.54M
February 05, 2026	11.15	11.09	11.09	11.22	11.04	3.11M
February 04, 2026	11.06	11.11	11.11	11.19	11.05	3.22M
February 03, 2026	11.05	11.07	11.07	11.17	11.01	2.87M
February 02, 2026	11.05	10.98	10.98	11.24	10.97	5.18M
January 30, 2026	10.92	11.06	11.06	11.14	10.88	4.6M
January 29, 2026	10.93	10.94	10.94	11.08	10.84	2.92M
January 28, 2026	11.17	10.96	10.96	11.18	10.93	3.24M
January 27, 2026	11.18	11.14	11.14	11.22	10.86	3.91M
January 26, 2026	11.29	11.18	11.18	11.29	11.07	2.73M
January 23, 2026	11.32	11.29	11.29	11.35	11.18	3.45M
January 22, 2026	11.13	11.23	11.23	11.25	11.12	2.87M
January 21, 2026	11.07	11.14	11.14	11.15	10.96	3.05M
January 20, 2026	11.07	11.07	11.07	11.15	11	3.35M
January 19, 2026	10.95	11.04	11.04	11.06	10.9	3.21M
January 16, 2026	11.07	10.95	10.95	11.14	10.88	3.5M
January 15, 2026	10.99	11	11	11.06	10.93	2.99M
January 14, 2026	11.04	11.03	11.03	11.16	10.89	4.82M
January 13, 2026	11.12	11.03	11.03	11.16	10.95	3.8M
January 12, 2026	10.85	11.12	11.12	11.12	10.8	4.5M
January 09, 2026	10.85	10.84	10.84	10.86	10.7	3.42M
January 08, 2026	10.69	10.8	10.8	10.83	10.66	2.89M
January 07, 2026	10.87	10.72	10.72	10.87	10.69	2.69M
January 06, 2026	10.78	10.83	10.83	10.88	10.76	2.52M
January 05, 2026	10.8	10.79	10.79	10.86	10.72	2.45M
December 31, 2025	10.71	10.75	10.75	10.77	10.6	1.95M
December 30, 2025	10.76	10.71	10.71	10.85	10.71	1.53M
December 29, 2025	10.79	10.8	10.8	10.9	10.75	1.64M
December 26, 2025	10.9	10.79	10.79	10.94	10.78	2.03M
December 25, 2025	10.85	10.93	10.93	10.95	10.82	1.84M
December 24, 2025	10.68	10.82	10.82	10.85	10.66	1.35M
December 23, 2025	10.81	10.7	10.7	10.81	10.67	1.65M
December 22, 2025	10.78	10.78	10.78	10.88	10.73	2.07M
December 19, 2025	10.57	10.73	10.73	10.76	10.55	1.87M
December 18, 2025	10.4	10.59	10.59	10.67	10.37	1.99M
December 17, 2025	10.52	10.46	10.46	10.52	10.26	2.28M
December 16, 2025	10.59	10.52	10.52	10.59	10.42	1.89M
December 15, 2025	10.56	10.56	10.56	10.75	10.4	2.93M
December 12, 2025	10.71	10.59	10.59	10.81	10.57	3.22M
December 11, 2025	11.06	10.75	10.75	11.06	10.71	3.11M
December 10, 2025	11.13	11.05	11.05	11.18	10.96	2.58M
December 09, 2025	11.18	11.13	11.13	11.27	11.13	2.03M
December 08, 2025	11.17	11.19	11.19	11.21	11.13	2.06M
December 05, 2025	10.98	11.16	11.16	11.16	10.92	2.31M
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

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