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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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