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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.55	11.29	11.29	11.65	11.22	5.26M
September 02, 2025	11.7	11.55	11.55	11.7	11.32	6.7M
September 01, 2025	11.69	11.68	11.68	11.77	11.56	5.92M
August 29, 2025	11.81	11.71	11.71	11.88	11.65	5.81M
August 28, 2025	12.08	11.89	11.89	12.25	11.46	10.82M
August 27, 2025	12.5	12.06	12.06	12.53	12.02	7.96M
August 26, 2025	12.38	12.46	12.46	12.56	12.31	7.12M
August 25, 2025	12.4	12.4	12.4	12.42	12.24	6.65M
August 22, 2025	12.4	12.36	12.36	12.42	12.23	4.9M
August 21, 2025	12.4	12.39	12.39	12.44	12.31	5.68M
August 20, 2025	12.29	12.45	12.45	12.45	12.22	7.03M
August 19, 2025	12.18	12.26	12.26	12.33	12.05	5.58M
August 18, 2025	12.07	12.17	12.17	12.24	12.02	5.35M
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

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