Ningbo Tianlong Electronics Co., Ltd. Class A 603266
SSE · China · Producer Manufacturing
CNY 19.57+0.28 (+1.45%)
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 19.57 | +1.45% | CNY 18.98 | CNY 19.95 | CNY 18.78 | 9.42M |
| 2026-09-29 | CNY 19.29 | +4.95% | CNY 18.36 | CNY 19.46 | CNY 18.22 | 8.09M |
| 2026-09-28 | CNY 18.38 | +1.77% | CNY 18.06 | CNY 18.80 | CNY 17.82 | 7.28M |
| 2026-09-24 | CNY 18.06 | -0.55% | CNY 18.00 | CNY 18.79 | CNY 18.00 | 6.72M |
| 2026-09-23 | CNY 18.16 | -0.33% | CNY 18.31 | CNY 18.31 | CNY 17.89 | 6.57M |
| 2026-09-22 | CNY 18.22 | +5.99% | CNY 17.15 | CNY 18.50 | CNY 17.03 | 13.48M |
| 2026-09-21 | CNY 17.19 | +0.35% | CNY 16.86 | CNY 17.37 | CNY 16.85 | 7.64M |
| 2026-09-18 | CNY 17.13 | -4.19% | CNY 17.39 | CNY 17.55 | CNY 16.98 | 12.03M |
| 2026-09-17 | CNY 17.88 | +7.26% | CNY 16.67 | CNY 18.34 | CNY 16.52 | 16.98M |
| 2026-09-16 | CNY 16.67 | -0.36% | CNY 17.50 | CNY 17.50 | CNY 16.50 | 14.00M |
| 2026-09-15 | CNY 16.73 | +9.99% | CNY 15.23 | CNY 16.73 | CNY 15.13 | 9.41M |
| 2026-09-14 | CNY 15.21 | -0.13% | CNY 15.08 | CNY 15.49 | CNY 15.08 | 1.73M |
| 2026-09-11 | CNY 15.23 | -2.50% | CNY 15.61 | CNY 15.61 | CNY 14.99 | 1.88M |
| 2026-09-10 | CNY 15.62 | -2.98% | CNY 16.01 | CNY 16.01 | CNY 15.53 | 1.73M |
| 2026-09-09 | CNY 16.10 | -1.95% | CNY 16.38 | CNY 16.53 | CNY 16.07 | 2.48M |
| 2026-09-08 | CNY 16.42 | +0.12% | CNY 16.41 | CNY 16.66 | CNY 16.36 | 2.27M |
| 2026-09-07 | CNY 16.40 | -1.26% | CNY 16.60 | CNY 16.71 | CNY 16.37 | 2.42M |
| 2026-09-04 | CNY 16.61 | -1.95% | CNY 17.00 | CNY 17.09 | CNY 16.56 | 3.55M |
| 2026-09-03 | CNY 16.94 | +2.42% | CNY 16.57 | CNY 17.04 | CNY 16.47 | 3.29M |
| 2026-09-02 | CNY 16.54 | 0.00% | CNY 16.38 | CNY 16.65 | CNY 16.24 | 2.65M |
| 2026-09-01 | CNY 16.54 | -0.24% | CNY 16.53 | CNY 16.91 | CNY 16.28 | 4.31M |
| 2026-08-31 | CNY 16.58 | +4.02% | CNY 15.55 | CNY 16.85 | CNY 15.44 | 4.90M |
| 2026-08-28 | CNY 15.94 | -0.38% | CNY 15.99 | CNY 16.24 | CNY 15.91 | 1.66M |
| 2026-08-27 | CNY 16.00 | +0.50% | CNY 15.92 | CNY 16.21 | CNY 15.77 | 1.77M |
| 2026-08-26 | CNY 15.92 | +0.44% | CNY 15.85 | CNY 16.11 | CNY 15.73 | 1.22M |
| 2026-08-25 | CNY 15.85 | +2.26% | CNY 15.50 | CNY 15.90 | CNY 15.31 | 1.63M |
| 2026-08-24 | CNY 15.50 | -0.70% | CNY 15.74 | CNY 15.74 | CNY 15.36 | 1.38M |
| 2026-08-21 | CNY 15.61 | +0.06% | CNY 15.39 | CNY 15.78 | CNY 15.33 | 1.73M |
| 2026-08-20 | CNY 15.60 | +2.09% | CNY 15.28 | CNY 15.68 | CNY 15.28 | 1.50M |
| 2026-08-19 | CNY 15.28 | -4.86% | CNY 15.99 | CNY 16.00 | CNY 15.23 | 2.11M |
| 2026-08-18 | CNY 16.06 | -0.31% | CNY 16.20 | CNY 16.20 | CNY 15.89 | 1.40M |
| 2026-08-17 | CNY 16.11 | +1.58% | CNY 15.86 | CNY 16.16 | CNY 15.76 | 1.36M |
| 2026-08-14 | CNY 15.86 | 0.00% | CNY 16.02 | CNY 16.02 | CNY 15.75 | 1.54M |
| 2026-08-13 | CNY 15.86 | -1.61% | CNY 16.10 | CNY 16.22 | CNY 15.82 | 1.22M |
| 2026-08-12 | CNY 16.12 | +0.94% | CNY 16.00 | CNY 16.37 | CNY 15.86 | 1.82M |
| 2026-08-11 | CNY 15.97 | -0.62% | CNY 15.99 | CNY 16.10 | CNY 15.77 | 1.50M |
| 2026-08-10 | CNY 16.07 | +1.39% | CNY 16.19 | CNY 16.19 | CNY 15.55 | 1.96M |
| 2026-08-07 | CNY 15.85 | +0.38% | CNY 15.75 | CNY 16.25 | CNY 15.58 | 2.10M |
| 2026-08-06 | CNY 15.79 | -0.38% | CNY 15.70 | CNY 16.00 | CNY 15.51 | 1.71M |
| 2026-08-05 | CNY 15.85 | +2.19% | CNY 15.52 | CNY 15.90 | CNY 15.52 | 1.92M |
| 2026-08-04 | CNY 15.51 | +0.19% | CNY 15.69 | CNY 15.69 | CNY 15.42 | 1.58M |
| 2026-08-03 | CNY 15.48 | +2.11% | CNY 15.08 | CNY 15.56 | CNY 15.08 | 2.00M |
| 2026-07-31 | CNY 15.16 | +2.50% | CNY 14.85 | CNY 15.53 | CNY 14.85 | 2.00M |
| 2026-07-30 | CNY 14.79 | -1.99% | CNY 14.99 | CNY 15.22 | CNY 14.74 | 1.98M |
| 2026-07-29 | CNY 15.09 | +2.10% | CNY 14.71 | CNY 15.10 | CNY 14.65 | 1.78M |
| 2026-07-28 | CNY 14.78 | +0.20% | CNY 14.49 | CNY 14.96 | CNY 14.49 | 1.39M |
| 2026-07-27 | CNY 14.75 | +1.37% | CNY 14.55 | CNY 14.84 | CNY 14.26 | 1.42M |
| 2026-07-24 | CNY 14.55 | -2.02% | CNY 14.69 | CNY 14.85 | CNY 14.40 | 1.52M |
| 2026-07-23 | CNY 14.85 | +2.06% | CNY 14.49 | CNY 14.92 | CNY 14.46 | 1.77M |
| 2026-07-22 | CNY 14.55 | -2.41% | CNY 14.87 | CNY 14.95 | CNY 14.45 | 1.91M |
| 2026-07-21 | CNY 14.91 | +0.68% | CNY 14.98 | CNY 15.00 | CNY 14.23 | 3.23M |
| 2026-07-20 | CNY 14.81 | -4.57% | CNY 15.55 | CNY 15.68 | CNY 14.62 | 3.43M |
| 2026-07-17 | CNY 15.52 | -4.84% | CNY 16.27 | CNY 16.47 | CNY 15.41 | 3.01M |
| 2026-07-16 | CNY 16.31 | -0.73% | CNY 16.28 | CNY 16.58 | CNY 16.14 | 1.78M |
| 2026-07-15 | CNY 16.43 | +2.30% | CNY 16.04 | CNY 16.58 | CNY 15.90 | 3.28M |
| 2026-07-14 | CNY 16.06 | -0.06% | CNY 16.04 | CNY 16.38 | CNY 15.86 | 2.84M |
| 2026-07-13 | CNY 16.07 | -3.48% | CNY 16.60 | CNY 16.81 | CNY 16.03 | 2.85M |
| 2026-07-10 | CNY 16.65 | +0.60% | CNY 16.47 | CNY 17.01 | CNY 16.25 | 2.90M |
| 2026-07-09 | CNY 16.55 | +1.22% | CNY 16.13 | CNY 16.76 | CNY 15.80 | 3.12M |
| 2026-07-08 | CNY 16.35 | -2.50% | CNY 16.81 | CNY 16.81 | CNY 16.22 | 2.36M |
| 2026-07-07 | CNY 16.77 | -3.29% | CNY 17.30 | CNY 17.64 | CNY 16.71 | 2.86M |
| 2026-07-06 | CNY 17.34 | -3.99% | CNY 17.98 | CNY 18.10 | CNY 17.32 | 3.37M |
| 2026-07-03 | CNY 18.06 | +3.26% | CNY 17.32 | CNY 18.43 | CNY 17.32 | 5.12M |
| 2026-07-02 | CNY 17.49 | +3.13% | CNY 16.56 | CNY 18.06 | CNY 16.56 | 4.91M |
| 2026-07-01 | CNY 16.96 | +0.77% | CNY 16.53 | CNY 17.81 | CNY 16.53 | 3.54M |
| 2026-06-30 | CNY 16.83 | +5.92% | CNY 15.90 | CNY 16.89 | CNY 15.65 | 3.80M |
| 2026-06-29 | CNY 15.89 | -1.97% | CNY 16.22 | CNY 16.28 | CNY 15.81 | 2.93M |
| 2026-06-26 | CNY 16.21 | -2.70% | CNY 16.45 | CNY 16.68 | CNY 16.10 | 2.57M |
| 2026-06-25 | CNY 16.66 | -3.31% | CNY 17.36 | CNY 17.36 | CNY 16.55 | 3.48M |
| 2026-06-24 | CNY 17.23 | -2.43% | CNY 17.33 | CNY 17.67 | CNY 17.00 | 2.93M |
| 2026-06-23 | CNY 17.66 | +0.40% | CNY 17.40 | CNY 18.05 | CNY 17.40 | 3.29M |
| 2026-06-22 | CNY 17.59 | -4.19% | CNY 18.13 | CNY 18.34 | CNY 17.21 | 6.21M |
| 2026-06-18 | CNY 18.36 | +6.56% | CNY 17.10 | CNY 18.53 | CNY 16.88 | 5.04M |
| 2026-06-17 | CNY 17.23 | -3.15% | CNY 17.70 | CNY 17.79 | CNY 17.20 | 2.62M |
| 2026-06-16 | CNY 17.79 | +0.79% | CNY 17.72 | CNY 18.10 | CNY 17.46 | 2.39M |
| 2026-06-15 | CNY 17.65 | +2.74% | CNY 17.18 | CNY 17.94 | CNY 17.12 | 3.13M |
| 2026-06-12 | CNY 17.18 | -0.06% | CNY 17.39 | CNY 17.49 | CNY 17.00 | 2.49M |
| 2026-06-11 | CNY 17.19 | -2.16% | CNY 17.80 | CNY 17.83 | CNY 16.84 | 2.43M |
| 2026-06-10 | CNY 17.57 | -3.30% | CNY 18.15 | CNY 18.15 | CNY 17.32 | 2.95M |
| 2026-06-09 | CNY 18.17 | -0.38% | CNY 18.49 | CNY 18.49 | CNY 17.98 | 2.36M |
| 2026-06-08 | CNY 18.24 | -2.51% | CNY 18.33 | CNY 18.67 | CNY 18.05 | 3.25M |
| 2026-06-05 | CNY 18.71 | -0.32% | CNY 18.76 | CNY 19.10 | CNY 18.03 | 3.95M |
| 2026-06-04 | CNY 18.77 | +0.48% | CNY 18.60 | CNY 19.04 | CNY 18.38 | 3.08M |
| 2026-06-03 | CNY 18.68 | +2.08% | CNY 18.31 | CNY 19.01 | CNY 18.06 | 3.98M |
| 2026-06-02 | CNY 18.30 | -2.56% | CNY 18.92 | CNY 19.27 | CNY 18.16 | 2.75M |
| 2026-06-01 | CNY 18.78 | +1.24% | CNY 18.81 | CNY 18.95 | CNY 18.41 | 3.03M |
| 2026-05-29 | CNY 18.55 | -5.60% | CNY 19.80 | CNY 19.80 | CNY 18.46 | 4.40M |
| 2026-05-28 | CNY 19.65 | +1.81% | CNY 19.35 | CNY 19.78 | CNY 18.95 | 4.40M |
| 2026-05-27 | CNY 19.30 | -3.88% | CNY 20.00 | CNY 20.25 | CNY 19.12 | 7.37M |
| 2026-05-26 | CNY 20.08 | -2.29% | CNY 20.39 | CNY 21.08 | CNY 19.88 | 5.46M |