Jiangsu Seagull Cooling Tower Co.,Ltd. - 603269.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.32	12.3	12.3	12.44	12.29	4.37M
February 12, 2026	12.41	12.42	12.42	12.52	12.3	4.81M
February 11, 2026	12.4	12.41	12.41	12.53	12.4	4.37M
February 10, 2026	12.6	12.5	12.5	12.66	12.32	12.25M
February 09, 2026	12.5	12.88	12.88	13.24	12.5	16.53M
February 06, 2026	12.4	12.47	12.47	12.57	12.3	5M
February 05, 2026	12.33	12.49	12.49	12.55	12.32	7.93M
February 04, 2026	12.33	12.7	12.7	12.9	12.3	16.67M
February 03, 2026	12.11	12.41	12.41	12.42	12.05	11.56M
February 02, 2026	12.18	12.16	12.16	12.35	11.94	10.45M
January 30, 2026	12.15	12.09	12.09	12.18	11.91	6.68M
January 29, 2026	12.39	12.14	12.14	12.39	12.02	8.36M
January 28, 2026	12.58	12.39	12.39	12.58	12.31	6.54M
January 27, 2026	12.61	12.58	12.58	12.65	12.22	10.6M
January 26, 2026	13.66	12.55	12.55	13.7	12.36	29.43M
January 23, 2026	13.31	13.65	13.65	13.65	13.23	13.77M
January 22, 2026	13.36	13.25	13.25	13.5	13.15	11.53M
January 21, 2026	13.27	13.37	13.37	13.53	13.25	7.36M
January 20, 2026	13.6	13.4	13.4	14.06	13.3	17.88M
January 19, 2026	13.05	13.54	13.54	13.56	13.04	14.6M
January 16, 2026	13.24	13.05	13.05	13.34	12.92	9.24M
January 15, 2026	13.19	13.15	13.15	13.28	13.03	8.67M
January 14, 2026	13.3	13.32	13.32	13.54	13.09	15.98M
January 13, 2026	13.8	13.32	13.32	13.8	13.24	15.06M
January 12, 2026	13.8	13.72	13.72	14.01	13.51	17.94M
January 09, 2026	13.98	13.6	13.6	14	13.42	16.29M
January 08, 2026	13.82	13.71	13.71	14.2	13.7	34.14M
January 07, 2026	13.02	13.85	13.85	14.09	13.02	52.59M
January 06, 2026	12.93	12.81	12.81	13.01	12.52	14.64M
January 05, 2026	13.01	12.97	12.97	13.13	12.91	10.31M
December 31, 2025	13.45	13.09	13.09	13.47	12.99	10.51M
December 30, 2025	12.97	13.29	13.29	13.63	12.8	17.98M
December 29, 2025	13.66	13.06	13.06	13.7	12.97	21.78M
December 26, 2025	13	13.72	13.72	14.1	12.75	36.63M
December 25, 2025	12.54	12.9	12.9	13.05	12.54	9.59M
December 24, 2025	12.35	12.61	12.61	12.7	12.16	9.05M
December 23, 2025	12.38	12.22	12.22	12.4	12.13	6.91M
December 22, 2025	12.55	12.42	12.42	12.59	12.35	9.7M
December 19, 2025	12.36	12.62	12.62	13.22	12.36	10.87M
December 18, 2025	12.47	12.36	12.36	12.63	12.33	7.37M
December 17, 2025	12.58	12.64	12.64	12.68	12.24	10.03M
December 16, 2025	12.94	12.43	12.43	12.95	12.37	17.9M
December 15, 2025	13.5	13.35	13.35	13.89	13.18	25.23M
December 12, 2025	13.24	13.55	13.55	13.66	12.75	34.1M
December 11, 2025	12.73	13.01	13.01	14.1	12.73	27.49M
December 10, 2025	12.51	12.82	12.82	12.82	12.35	11.26M
December 09, 2025	12.51	12.56	12.56	12.98	12.43	11.96M
December 08, 2025	12.3	12.57	12.57	12.68	12.3	10.84M
December 05, 2025	11.95	12.34	12.34	12.4	11.83	10.81M
December 04, 2025	11.92	11.95	11.95	12.18	11.85	6.68M
December 03, 2025	11.94	11.91	11.91	12.15	11.9	6.59M
December 02, 2025	12.05	11.94	11.94	12.07	11.8	5.22M
December 01, 2025	12.22	12.03	12.03	12.39	11.95	16.48M
November 28, 2025	11.85	12.51	12.51	12.53	11.82	17.64M
November 27, 2025	11.71	11.87	11.87	12.11	11.7	5.92M
November 26, 2025	11.99	11.66	11.66	12.04	11.64	6.27M
November 25, 2025	11.76	12.03	12.03	12.25	11.76	7.82M
November 24, 2025	11.43	11.76	11.76	11.89	11.4	7M
November 21, 2025	11.68	11.43	11.43	11.78	11.38	5.74M
November 20, 2025	11.85	11.78	11.78	11.96	11.72	4.14M

Jiangsu Seagull Cooling Tower Co.,Ltd. (603269.SS) SHH