Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China · Delayed Price · Currency is CNY 10.99
+0.12 (1.10%)
At close: Feb 6, 2026
SHA:600397 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.78 | 11.19 | 10.73 | 10.99 | 10.99 | 1.10% | 34,342,000 |
| Feb 5, 2026 | 11.51 | 11.86 | 10.78 | 10.87 | 10.87 | -4.57% | 59,228,580 |
| Feb 4, 2026 | 11.22 | 11.41 | 11.01 | 11.39 | 11.39 | 4.02% | 51,046,105 |
| Feb 3, 2026 | 10.52 | 10.96 | 10.24 | 10.95 | 10.95 | 6.93% | 45,622,426 |
| Feb 2, 2026 | 9.80 | 10.77 | 9.70 | 10.24 | 10.24 | 2.20% | 68,247,470 |
| Jan 30, 2026 | 9.97 | 10.15 | 9.59 | 10.02 | 10.02 | -0.99% | 50,213,702 |
| Jan 29, 2026 | 10.88 | 10.89 | 10.10 | 10.12 | 10.12 | -7.07% | 63,157,670 |
| Jan 28, 2026 | 10.90 | 11.05 | 10.56 | 10.89 | 10.89 | -1.45% | 49,070,900 |
| Jan 27, 2026 | 10.88 | 11.46 | 10.68 | 11.05 | 11.05 | 1.01% | 64,662,480 |
| Jan 26, 2026 | 10.75 | 11.24 | 10.74 | 10.94 | 10.94 | 2.72% | 57,511,000 |
| Jan 23, 2026 | 10.07 | 10.88 | 10.01 | 10.65 | 10.65 | 5.03% | 55,025,100 |
| Jan 22, 2026 | 9.94 | 10.17 | 9.70 | 10.14 | 10.14 | 2.63% | 47,625,562 |
| Jan 21, 2026 | 9.59 | 10.05 | 9.34 | 9.88 | 9.88 | 4.11% | 47,094,500 |
| Jan 20, 2026 | 10.18 | 10.66 | 9.22 | 9.49 | 9.49 | -5.85% | 78,120,200 |
| Jan 19, 2026 | 9.40 | 10.21 | 9.20 | 10.08 | 10.08 | 7.01% | 54,182,470 |
| Jan 16, 2026 | 9.46 | 9.98 | 9.39 | 9.42 | 9.42 | 0.21% | 48,975,600 |
| Jan 15, 2026 | 9.23 | 9.63 | 9.21 | 9.40 | 9.40 | 1.73% | 38,685,580 |
| Jan 14, 2026 | 9.17 | 9.42 | 9.09 | 9.24 | 9.24 | 0.43% | 44,151,010 |
| Jan 13, 2026 | 9.54 | 9.73 | 9.17 | 9.20 | 9.20 | -2.23% | 57,096,880 |
| Jan 12, 2026 | 9.24 | 9.92 | 9.00 | 9.41 | 9.41 | 3.86% | 86,626,238 |
| Jan 9, 2026 | 8.18 | 9.06 | 8.18 | 9.06 | 9.06 | 9.95% | 44,887,630 |
| Jan 8, 2026 | 8.20 | 8.39 | 8.07 | 8.24 | 8.24 | 0.24% | 34,239,100 |
| Jan 7, 2026 | 7.69 | 8.30 | 7.66 | 8.22 | 8.22 | 6.89% | 57,303,138 |
| Jan 6, 2026 | 7.55 | 7.81 | 7.50 | 7.69 | 7.69 | 2.53% | 25,727,500 |
| Jan 5, 2026 | 7.73 | 7.73 | 7.34 | 7.50 | 7.50 | -1.32% | 29,990,500 |
| Dec 31, 2025 | 7.75 | 7.84 | 7.55 | 7.60 | 7.60 | -2.44% | 27,368,100 |
| Dec 30, 2025 | 7.69 | 7.92 | 7.60 | 7.79 | 7.79 | 1.04% | 31,869,200 |
| Dec 29, 2025 | 7.61 | 7.87 | 7.61 | 7.71 | 7.71 | 1.18% | 31,487,580 |
| Dec 26, 2025 | 7.53 | 7.73 | 7.47 | 7.62 | 7.62 | 0.26% | 28,069,800 |
| Dec 25, 2025 | 7.64 | 7.88 | 7.41 | 7.60 | 7.60 | -1.17% | 43,125,900 |
| Dec 24, 2025 | 7.35 | 7.85 | 7.23 | 7.69 | 7.69 | 4.77% | 51,701,931 |
| Dec 23, 2025 | 7.31 | 7.58 | 7.16 | 7.34 | 7.34 | 0.55% | 39,124,430 |
| Dec 22, 2025 | 7.18 | 7.34 | 6.99 | 7.30 | 7.30 | 1.96% | 46,366,660 |
| Dec 19, 2025 | 7.00 | 7.22 | 6.94 | 7.16 | 7.16 | 1.70% | 18,355,010 |
| Dec 18, 2025 | 6.76 | 7.28 | 6.71 | 7.04 | 7.04 | 3.53% | 35,077,400 |
| Dec 17, 2025 | 6.66 | 6.94 | 6.60 | 6.80 | 6.80 | 1.95% | 20,045,000 |
| Dec 16, 2025 | 6.65 | 6.81 | 6.51 | 6.67 | 6.67 | - | 18,128,000 |
| Dec 15, 2025 | 6.85 | 6.90 | 6.66 | 6.67 | 6.67 | -3.05% | 13,822,100 |
| Dec 12, 2025 | 6.83 | 6.97 | 6.81 | 6.88 | 6.88 | 0.88% | 12,913,500 |
| Dec 11, 2025 | 6.99 | 7.03 | 6.77 | 6.82 | 6.82 | -1.87% | 18,163,220 |
| Dec 10, 2025 | 6.74 | 7.00 | 6.72 | 6.95 | 6.95 | 2.81% | 23,656,100 |
| Dec 9, 2025 | 6.73 | 6.82 | 6.63 | 6.76 | 6.76 | -0.15% | 16,740,920 |
| Dec 8, 2025 | 6.68 | 6.82 | 6.66 | 6.77 | 6.77 | 0.74% | 15,491,100 |
| Dec 5, 2025 | 6.39 | 6.76 | 6.35 | 6.72 | 6.72 | 5.00% | 26,638,400 |
| Dec 4, 2025 | 6.49 | 6.49 | 6.39 | 6.40 | 6.40 | -1.08% | 9,486,200 |
| Dec 3, 2025 | 6.42 | 6.62 | 6.37 | 6.47 | 6.47 | 0.47% | 15,651,900 |
| Dec 2, 2025 | 6.54 | 6.58 | 6.42 | 6.44 | 6.44 | -1.98% | 8,701,300 |
| Dec 1, 2025 | 6.69 | 6.83 | 6.52 | 6.57 | 6.57 | -0.76% | 12,687,470 |
| Nov 28, 2025 | 6.45 | 6.64 | 6.43 | 6.62 | 6.62 | 2.48% | 11,676,000 |
| Nov 27, 2025 | 6.50 | 6.53 | 6.42 | 6.46 | 6.46 | -0.15% | 6,629,800 |