Nanjing Inform Storage Equipment (Group) Co., Ltd. 603066
SSE · China · Producer Manufacturing
CNY 9.28-0.04 (-0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.28 | -0.43% | CNY 9.32 | CNY 9.37 | CNY 9.21 | 2.89M |
| 2026-09-29 | CNY 9.32 | +1.53% | CNY 9.18 | CNY 9.36 | CNY 9.15 | 3.45M |
| 2026-09-28 | CNY 9.18 | -1.82% | CNY 9.38 | CNY 9.41 | CNY 9.11 | 3.85M |
| 2026-09-24 | CNY 9.35 | +0.97% | CNY 9.21 | CNY 9.46 | CNY 9.19 | 4.57M |
| 2026-09-23 | CNY 9.26 | -1.07% | CNY 9.45 | CNY 9.45 | CNY 9.23 | 3.25M |
| 2026-09-22 | CNY 9.36 | -1.47% | CNY 9.50 | CNY 9.52 | CNY 9.34 | 5.54M |
| 2026-09-21 | CNY 9.50 | +4.97% | CNY 9.05 | CNY 9.55 | CNY 9.05 | 9.79M |
| 2026-09-18 | CNY 9.05 | +0.22% | CNY 9.06 | CNY 9.17 | CNY 9.03 | 4.03M |
| 2026-09-17 | CNY 9.03 | +0.89% | CNY 8.97 | CNY 9.04 | CNY 8.84 | 3.84M |
| 2026-09-16 | CNY 8.95 | +0.90% | CNY 8.85 | CNY 9.00 | CNY 8.81 | 3.94M |
| 2026-09-15 | CNY 8.87 | -3.59% | CNY 9.19 | CNY 9.20 | CNY 8.85 | 6.64M |
| 2026-09-14 | CNY 9.20 | 0.00% | CNY 9.15 | CNY 9.34 | CNY 9.10 | 6.28M |
| 2026-09-11 | CNY 9.20 | -3.26% | CNY 9.33 | CNY 9.40 | CNY 9.02 | 10.98M |
| 2026-09-10 | CNY 9.51 | -2.46% | CNY 9.73 | CNY 9.75 | CNY 9.43 | 14.46M |
| 2026-09-09 | CNY 9.75 | +4.95% | CNY 9.26 | CNY 10.22 | CNY 9.22 | 21.02M |
| 2026-09-08 | CNY 9.29 | +0.76% | CNY 9.24 | CNY 9.29 | CNY 9.15 | 3.50M |
| 2026-09-07 | CNY 9.22 | +0.99% | CNY 9.13 | CNY 9.24 | CNY 9.12 | 3.82M |
| 2026-09-04 | CNY 9.13 | +0.22% | CNY 9.16 | CNY 9.27 | CNY 9.10 | 3.92M |
| 2026-09-03 | CNY 9.11 | -0.55% | CNY 9.19 | CNY 9.26 | CNY 9.11 | 3.76M |
| 2026-09-02 | CNY 9.16 | -0.97% | CNY 9.20 | CNY 9.23 | CNY 9.09 | 3.52M |
| 2026-09-01 | CNY 9.25 | +0.22% | CNY 9.18 | CNY 9.29 | CNY 9.16 | 5.72M |
| 2026-08-31 | CNY 9.23 | +1.10% | CNY 9.12 | CNY 9.26 | CNY 9.06 | 6.41M |
| 2026-08-28 | CNY 9.13 | +1.11% | CNY 9.04 | CNY 9.15 | CNY 9.02 | 5.51M |
| 2026-08-27 | CNY 9.03 | -0.77% | CNY 9.09 | CNY 9.09 | CNY 8.96 | 4.37M |
| 2026-08-26 | CNY 9.10 | -0.76% | CNY 9.24 | CNY 9.25 | CNY 9.04 | 6.68M |
| 2026-08-25 | CNY 9.17 | +2.46% | CNY 8.91 | CNY 9.18 | CNY 8.90 | 4.59M |
| 2026-08-24 | CNY 8.95 | -0.56% | CNY 8.94 | CNY 9.12 | CNY 8.88 | 3.57M |
| 2026-08-21 | CNY 9.00 | -1.21% | CNY 9.02 | CNY 9.07 | CNY 8.87 | 3.75M |
| 2026-08-20 | CNY 9.11 | +1.67% | CNY 9.04 | CNY 9.17 | CNY 9.00 | 2.80M |
| 2026-08-19 | CNY 8.96 | -2.50% | CNY 9.18 | CNY 9.18 | CNY 8.95 | 3.32M |
| 2026-08-18 | CNY 9.19 | +0.22% | CNY 9.22 | CNY 9.22 | CNY 9.10 | 2.82M |
| 2026-08-17 | CNY 9.17 | +0.88% | CNY 9.11 | CNY 9.23 | CNY 9.01 | 3.27M |
| 2026-08-14 | CNY 9.09 | -0.11% | CNY 9.11 | CNY 9.20 | CNY 9.07 | 2.88M |
| 2026-08-13 | CNY 9.10 | -1.19% | CNY 9.23 | CNY 9.28 | CNY 9.08 | 3.61M |
| 2026-08-12 | CNY 9.21 | +0.55% | CNY 9.11 | CNY 9.24 | CNY 9.09 | 2.90M |
| 2026-08-11 | CNY 9.16 | -0.33% | CNY 9.18 | CNY 9.20 | CNY 9.05 | 2.90M |
| 2026-08-10 | CNY 9.19 | +2.22% | CNY 8.99 | CNY 9.21 | CNY 8.92 | 3.97M |
| 2026-08-07 | CNY 8.99 | -0.33% | CNY 9.01 | CNY 9.03 | CNY 8.87 | 3.08M |
| 2026-08-06 | CNY 9.02 | +0.33% | CNY 8.98 | CNY 9.03 | CNY 8.87 | 4.29M |
| 2026-08-05 | CNY 8.99 | -0.11% | CNY 9.00 | CNY 9.05 | CNY 8.90 | 4.46M |
| 2026-08-04 | CNY 9.00 | -0.22% | CNY 9.03 | CNY 9.08 | CNY 8.95 | 5.06M |
| 2026-08-03 | CNY 9.02 | +2.38% | CNY 8.77 | CNY 9.02 | CNY 8.77 | 5.06M |
| 2026-07-31 | CNY 8.81 | +1.26% | CNY 8.75 | CNY 8.84 | CNY 8.73 | 4.04M |
| 2026-07-30 | CNY 8.70 | -1.02% | CNY 8.80 | CNY 8.89 | CNY 8.63 | 3.95M |
| 2026-07-29 | CNY 8.79 | +2.21% | CNY 8.53 | CNY 8.84 | CNY 8.53 | 4.72M |
| 2026-07-28 | CNY 8.60 | +0.58% | CNY 8.45 | CNY 8.70 | CNY 8.45 | 3.72M |
| 2026-07-27 | CNY 8.55 | +1.79% | CNY 8.39 | CNY 8.61 | CNY 8.35 | 4.43M |
| 2026-07-24 | CNY 8.40 | -2.55% | CNY 8.55 | CNY 8.55 | CNY 8.36 | 3.27M |
| 2026-07-23 | CNY 8.62 | +2.86% | CNY 8.40 | CNY 8.63 | CNY 8.35 | 4.51M |
| 2026-07-22 | CNY 8.38 | -2.78% | CNY 8.45 | CNY 8.70 | CNY 8.34 | 6.67M |
| 2026-07-21 | CNY 8.62 | -1.15% | CNY 8.79 | CNY 8.79 | CNY 8.32 | 7.00M |
| 2026-07-20 | CNY 8.72 | -4.39% | CNY 9.25 | CNY 9.25 | CNY 8.61 | 8.97M |
| 2026-07-17 | CNY 9.12 | -3.90% | CNY 9.43 | CNY 9.61 | CNY 9.08 | 8.57M |
| 2026-07-16 | CNY 9.49 | +0.85% | CNY 9.43 | CNY 9.82 | CNY 9.30 | 9.31M |
| 2026-07-15 | CNY 9.41 | -3.59% | CNY 9.61 | CNY 9.61 | CNY 9.28 | 6.74M |
| 2026-07-14 | CNY 9.76 | +1.24% | CNY 9.70 | CNY 9.77 | CNY 9.46 | 4.67M |
| 2026-07-13 | CNY 9.64 | -4.55% | CNY 10.10 | CNY 10.18 | CNY 9.56 | 6.22M |
| 2026-07-10 | CNY 10.10 | +0.40% | CNY 10.16 | CNY 10.31 | CNY 9.85 | 4.99M |
| 2026-07-09 | CNY 10.06 | -0.30% | CNY 10.11 | CNY 10.19 | CNY 9.80 | 4.31M |
| 2026-07-08 | CNY 10.09 | -2.61% | CNY 10.31 | CNY 10.34 | CNY 10.03 | 3.86M |
| 2026-07-07 | CNY 10.36 | -2.45% | CNY 10.60 | CNY 10.75 | CNY 10.30 | 4.35M |
| 2026-07-06 | CNY 10.62 | -1.21% | CNY 10.63 | CNY 10.83 | CNY 10.59 | 5.31M |
| 2026-07-03 | CNY 10.75 | +2.67% | CNY 10.62 | CNY 10.85 | CNY 10.45 | 7.14M |
| 2026-07-02 | CNY 10.47 | +3.05% | CNY 10.05 | CNY 11.09 | CNY 10.05 | 8.96M |
| 2026-07-01 | CNY 10.16 | +4.10% | CNY 9.76 | CNY 10.27 | CNY 9.75 | 7.57M |
| 2026-06-30 | CNY 9.76 | +0.93% | CNY 9.57 | CNY 9.91 | CNY 9.51 | 4.53M |
| 2026-06-29 | CNY 9.67 | -1.33% | CNY 9.60 | CNY 9.79 | CNY 9.46 | 5.04M |
| 2026-06-26 | CNY 9.80 | -1.80% | CNY 9.88 | CNY 10.03 | CNY 9.73 | 4.39M |
| 2026-06-25 | CNY 9.98 | -2.54% | CNY 10.31 | CNY 10.34 | CNY 9.96 | 5.16M |
| 2026-06-24 | CNY 10.24 | -3.03% | CNY 10.54 | CNY 10.60 | CNY 10.06 | 6.46M |
| 2026-06-23 | CNY 10.56 | +0.09% | CNY 10.53 | CNY 10.83 | CNY 10.44 | 7.27M |
| 2026-06-22 | CNY 10.55 | -0.47% | CNY 10.59 | CNY 10.60 | CNY 10.16 | 7.70M |
| 2026-06-18 | CNY 10.60 | +0.47% | CNY 10.53 | CNY 11.02 | CNY 10.37 | 7.49M |
| 2026-06-17 | CNY 10.55 | -0.38% | CNY 10.67 | CNY 10.92 | CNY 10.33 | 7.90M |
| 2026-06-16 | CNY 10.59 | +3.12% | CNY 10.18 | CNY 10.89 | CNY 9.97 | 9.23M |
| 2026-06-15 | CNY 10.27 | 0.00% | CNY 10.18 | CNY 10.55 | CNY 10.18 | 7.44M |
| 2026-06-12 | CNY 10.27 | +0.49% | CNY 10.31 | CNY 10.38 | CNY 10.13 | 5.79M |
| 2026-06-11 | CNY 10.22 | -0.78% | CNY 10.24 | CNY 10.32 | CNY 10.00 | 3.37M |
| 2026-06-10 | CNY 10.30 | -1.90% | CNY 10.32 | CNY 10.51 | CNY 10.12 | 4.77M |
| 2026-06-09 | CNY 10.50 | -0.66% | CNY 10.66 | CNY 10.68 | CNY 10.41 | 3.86M |
| 2026-06-08 | CNY 10.57 | -2.40% | CNY 10.62 | CNY 10.89 | CNY 10.38 | 4.50M |
| 2026-06-05 | CNY 10.83 | +1.98% | CNY 10.61 | CNY 11.04 | CNY 10.42 | 4.70M |
| 2026-06-04 | CNY 10.62 | -2.93% | CNY 10.90 | CNY 10.96 | CNY 10.57 | 4.20M |
| 2026-06-03 | CNY 10.94 | -1.08% | CNY 11.10 | CNY 11.12 | CNY 10.83 | 3.88M |
| 2026-06-02 | CNY 11.06 | -2.30% | CNY 11.31 | CNY 11.32 | CNY 11.02 | 5.04M |
| 2026-06-01 | CNY 11.32 | +3.38% | CNY 10.95 | CNY 11.36 | CNY 10.80 | 5.67M |
| 2026-05-29 | CNY 10.95 | -2.58% | CNY 11.32 | CNY 11.34 | CNY 10.91 | 5.10M |
| 2026-05-28 | CNY 11.24 | +0.99% | CNY 11.07 | CNY 11.36 | CNY 11.01 | 4.29M |
| 2026-05-27 | CNY 11.13 | -2.28% | CNY 11.36 | CNY 11.49 | CNY 11.05 | 5.57M |
| 2026-05-26 | CNY 11.39 | -2.82% | CNY 11.61 | CNY 11.68 | CNY 11.26 | 7.19M |