Ningbo Tianlong Electronics Co., Ltd. (603266.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 19.42 | 19.42 | 18.91 | 19.03 | 19.03 | 3,393,200 |
| 20 May 2024 | 19.50 | 19.60 | 19.30 | 19.33 | 19.33 | 3,295,500 |
| 17 May 2024 | 19.54 | 19.54 | 19.20 | 19.48 | 19.48 | 2,845,724 |
| 16 May 2024 | 19.33 | 19.55 | 19.30 | 19.39 | 19.39 | 2,716,400 |
| 15 May 2024 | 19.39 | 19.66 | 19.27 | 19.30 | 19.30 | 2,948,900 |
| 14 May 2024 | 19.05 | 19.54 | 19.02 | 19.45 | 19.45 | 3,685,599 |
| 13 May 2024 | 19.72 | 19.72 | 18.98 | 19.08 | 19.08 | 4,957,200 |
| 10 May 2024 | 20.68 | 20.68 | 19.73 | 19.78 | 19.78 | 7,035,300 |
| 09 May 2024 | 20.40 | 20.86 | 20.37 | 20.69 | 20.69 | 10,435,628 |
| 08 May 2024 | 20.71 | 20.78 | 20.13 | 20.38 | 20.38 | 7,952,600 |
| 07 May 2024 | 20.62 | 20.96 | 20.10 | 20.80 | 20.80 | 10,997,700 |
| 06 May 2024 | 19.42 | 21.00 | 19.41 | 20.59 | 20.59 | 9,615,800 |
| 30 Apr 2024 | 19.56 | 19.97 | 19.17 | 19.38 | 19.38 | 5,732,500 |
| 29 Apr 2024 | 19.15 | 19.45 | 18.96 | 19.37 | 19.37 | 5,139,100 |
| 26 Apr 2024 | 18.22 | 18.88 | 18.17 | 18.82 | 18.82 | 4,859,720 |
| 25 Apr 2024 | 18.18 | 18.50 | 18.08 | 18.21 | 18.21 | 3,853,710 |
| 24 Apr 2024 | 17.81 | 18.22 | 17.70 | 18.22 | 18.22 | 3,970,540 |
| 23 Apr 2024 | 17.63 | 17.92 | 17.56 | 17.70 | 17.70 | 3,653,965 |
| 22 Apr 2024 | 18.08 | 18.30 | 17.36 | 17.63 | 17.63 | 4,748,900 |
| 19 Apr 2024 | 18.20 | 18.56 | 17.94 | 18.08 | 18.08 | 4,195,770 |
| 18 Apr 2024 | 17.99 | 18.66 | 17.57 | 18.20 | 18.20 | 7,849,099 |
| 17 Apr 2024 | 16.32 | 17.95 | 16.32 | 17.95 | 17.95 | 8,530,427 |
| 16 Apr 2024 | 18.09 | 18.09 | 16.30 | 16.32 | 16.32 | 7,030,100 |
| 15 Apr 2024 | 19.00 | 19.24 | 17.66 | 18.10 | 18.10 | 5,852,300 |
| 12 Apr 2024 | 19.35 | 19.55 | 19.02 | 19.11 | 19.11 | 3,420,600 |
| 11 Apr 2024 | 18.97 | 19.55 | 18.97 | 19.24 | 19.24 | 3,672,750 |
| 10 Apr 2024 | 19.83 | 19.83 | 18.98 | 19.26 | 19.26 | 5,010,222 |
| 09 Apr 2024 | 20.00 | 20.22 | 19.56 | 19.76 | 19.76 | 4,875,568 |
| 08 Apr 2024 | 19.90 | 20.58 | 19.73 | 20.16 | 20.16 | 6,045,700 |
| 03 Apr 2024 | 20.61 | 20.61 | 19.55 | 19.90 | 19.90 | 5,495,900 |
| 02 Apr 2024 | 21.40 | 21.50 | 20.41 | 20.66 | 20.66 | 5,898,022 |
| 01 Apr 2024 | 20.60 | 21.42 | 20.59 | 21.40 | 21.40 | 6,356,056 |
| 29 Mar 2024 | 20.37 | 20.88 | 20.24 | 20.58 | 20.58 | 3,264,400 |
| 28 Mar 2024 | 19.69 | 20.74 | 19.65 | 20.50 | 20.50 | 7,214,200 |
| 27 Mar 2024 | 21.67 | 21.67 | 19.87 | 19.88 | 19.88 | 9,821,840 |
| 26 Mar 2024 | 21.33 | 21.69 | 20.80 | 21.66 | 21.66 | 9,195,200 |
| 25 Mar 2024 | 22.14 | 22.58 | 21.34 | 21.38 | 21.38 | 13,000,884 |
| 22 Mar 2024 | 24.38 | 24.50 | 23.17 | 23.31 | 23.31 | 12,286,211 |
| 21 Mar 2024 | 24.11 | 24.69 | 23.77 | 24.69 | 24.69 | 15,013,067 |
| 20 Mar 2024 | 24.20 | 24.48 | 23.84 | 24.00 | 24.00 | 11,157,710 |
| 19 Mar 2024 | 24.96 | 24.96 | 24.11 | 24.20 | 24.20 | 15,380,908 |
| 18 Mar 2024 | 24.60 | 25.46 | 24.60 | 25.18 | 25.18 | 25,017,739 |
| 15 Mar 2024 | 24.40 | 26.50 | 24.22 | 25.18 | 25.18 | 40,343,771 |
| 14 Mar 2024 | 21.74 | 24.16 | 21.50 | 24.16 | 24.16 | 34,712,337 |
| 13 Mar 2024 | 21.50 | 22.14 | 21.32 | 21.96 | 21.96 | 12,143,398 |
| 12 Mar 2024 | 21.30 | 21.59 | 21.07 | 21.50 | 21.50 | 8,447,735 |
| 11 Mar 2024 | 20.99 | 21.25 | 20.84 | 21.16 | 21.16 | 7,227,568 |
| 08 Mar 2024 | 20.65 | 21.18 | 20.30 | 20.99 | 20.99 | 10,153,435 |
| 07 Mar 2024 | 21.94 | 21.94 | 20.70 | 20.79 | 20.79 | 19,439,240 |
| 06 Mar 2024 | 21.20 | 23.02 | 21.00 | 22.39 | 22.39 | 29,420,735 |
| 05 Mar 2024 | 21.00 | 21.42 | 20.55 | 20.93 | 20.93 | 9,284,480 |
| 04 Mar 2024 | 20.81 | 21.60 | 20.54 | 21.49 | 21.49 | 12,349,982 |
| 01 Mar 2024 | 20.47 | 20.89 | 20.30 | 20.81 | 20.81 | 9,435,902 |
| 29 Feb 2024 | 18.89 | 20.30 | 18.80 | 20.30 | 20.30 | 11,103,102 |
| 28 Feb 2024 | 21.71 | 21.72 | 19.57 | 19.57 | 19.57 | 18,289,500 |
| 27 Feb 2024 | 20.46 | 21.77 | 20.45 | 21.74 | 21.74 | 19,291,496 |
| 26 Feb 2024 | 20.52 | 20.69 | 19.89 | 20.39 | 20.39 | 13,519,704 |
| 23 Feb 2024 | 20.10 | 20.70 | 19.43 | 20.52 | 20.52 | 18,178,575 |
| 22 Feb 2024 | 18.42 | 19.92 | 18.40 | 19.82 | 19.82 | 15,933,879 |
| 21 Feb 2024 | 18.49 | 19.96 | 18.35 | 18.82 | 18.82 | 16,008,004 |
| 20 Feb 2024 | 17.70 | 18.58 | 17.22 | 18.48 | 18.48 | 8,366,210 |
| 19 Feb 2024 | 16.60 | 17.94 | 16.60 | 17.80 | 17.80 | 11,769,970 |
| 08 Feb 2024 | 16.00 | 16.60 | 14.52 | 16.48 | 16.48 | 13,756,526 |
| 07 Feb 2024 | 16.53 | 17.50 | 15.41 | 16.05 | 16.05 | 12,387,060 |
| 06 Feb 2024 | 16.52 | 17.36 | 15.45 | 16.72 | 16.72 | 8,101,800 |
| 05 Feb 2024 | 18.78 | 18.78 | 17.01 | 17.01 | 17.01 | 6,273,544 |
| 02 Feb 2024 | 19.90 | 20.11 | 18.21 | 18.90 | 18.90 | 5,549,356 |
| 01 Feb 2024 | 19.95 | 20.26 | 19.25 | 19.68 | 19.68 | 4,966,468 |
| 31 Jan 2024 | 20.83 | 21.04 | 19.66 | 19.81 | 19.81 | 5,042,484 |
| 30 Jan 2024 | 21.57 | 21.66 | 20.67 | 20.68 | 20.68 | 3,987,584 |
| 29 Jan 2024 | 22.54 | 22.54 | 21.40 | 21.43 | 21.43 | 4,222,900 |
| 26 Jan 2024 | 22.33 | 22.81 | 22.17 | 22.27 | 22.27 | 5,210,100 |
| 25 Jan 2024 | 21.78 | 22.51 | 21.70 | 22.51 | 22.51 | 6,699,100 |
| 24 Jan 2024 | 21.83 | 22.10 | 21.14 | 21.87 | 21.87 | 6,078,200 |
| 23 Jan 2024 | 21.63 | 22.37 | 21.46 | 21.81 | 21.81 | 6,040,600 |
| 22 Jan 2024 | 22.67 | 23.13 | 21.52 | 21.75 | 21.75 | 8,194,448 |
| 19 Jan 2024 | 23.29 | 23.65 | 22.70 | 22.71 | 22.71 | 7,124,095 |
| 18 Jan 2024 | 24.00 | 24.00 | 22.81 | 23.30 | 23.30 | 13,471,400 |
| 17 Jan 2024 | 23.98 | 25.29 | 23.76 | 24.39 | 24.39 | 16,003,392 |
| 16 Jan 2024 | 23.90 | 24.39 | 23.44 | 24.06 | 24.06 | 8,353,390 |
| 15 Jan 2024 | 23.97 | 24.28 | 23.70 | 23.98 | 23.98 | 4,437,300 |
| 12 Jan 2024 | 24.65 | 24.78 | 24.01 | 24.07 | 24.07 | 6,138,200 |
| 11 Jan 2024 | 23.88 | 24.76 | 23.80 | 24.67 | 24.67 | 8,237,900 |
| 10 Jan 2024 | 24.65 | 24.65 | 23.84 | 23.95 | 23.95 | 7,126,095 |
| 09 Jan 2024 | 24.47 | 24.85 | 24.05 | 24.65 | 24.65 | 8,294,754 |
| 08 Jan 2024 | 24.52 | 25.09 | 24.30 | 24.45 | 24.45 | 6,434,896 |
| 05 Jan 2024 | 26.08 | 26.12 | 24.50 | 24.68 | 24.68 | 11,271,016 |
| 04 Jan 2024 | 25.37 | 26.23 | 24.83 | 26.08 | 26.08 | 13,616,538 |
| 03 Jan 2024 | 27.03 | 27.04 | 25.22 | 25.46 | 25.46 | 17,115,812 |
| 02 Jan 2024 | 29.00 | 29.00 | 27.40 | 27.48 | 27.48 | 15,727,066 |
| 29 Dec 2023 | 28.60 | 29.78 | 28.45 | 28.74 | 28.74 | 16,805,196 |
| 28 Dec 2023 | 28.63 | 31.79 | 27.23 | 30.22 | 30.22 | 29,444,714 |
| 27 Dec 2023 | 32.50 | 32.51 | 30.25 | 30.25 | 30.25 | 25,345,283 |
| 26 Dec 2023 | 31.14 | 34.44 | 30.00 | 33.61 | 33.61 | 36,787,929 |
| 25 Dec 2023 | 29.88 | 32.00 | 28.20 | 31.89 | 31.89 | 32,202,402 |
| 22 Dec 2023 | 28.63 | 30.80 | 28.55 | 29.73 | 29.73 | 29,024,324 |
| 21 Dec 2023 | 27.40 | 28.98 | 26.80 | 28.73 | 28.73 | 19,114,833 |
| 20 Dec 2023 | 27.90 | 28.83 | 27.64 | 27.75 | 27.75 | 12,478,399 |
| 19 Dec 2023 | 29.49 | 29.54 | 27.34 | 27.92 | 27.92 | 18,917,504 |
| 18 Dec 2023 | 27.96 | 30.50 | 27.90 | 29.70 | 29.70 | 24,630,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.