Skip to main content
logo
Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China flag China · Delayed Price · Currency is CNY
16.12
+0.18 (1.13%)
Sep 30, 2026, 3:00 PM CST

SHA:600397 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.1516.5015.8116.1216.121.13%36,974,236
Sep 29, 202615.9016.4215.9015.9415.94-0.99%36,356,580
Sep 28, 202617.6217.6916.0016.1016.10-9.04%66,056,298
Sep 24, 202617.9018.5917.5617.7017.70-0.23%85,531,600
Sep 23, 202617.3517.8717.1117.7417.741.43%66,217,924
Sep 22, 202617.3017.8017.2717.4917.491.45%74,925,406
Sep 21, 202617.1017.7017.0917.2417.240.35%53,085,022
Sep 18, 202616.9917.3816.6517.1817.182.87%54,087,002
Sep 17, 202617.1017.5816.6616.7016.70-2.68%45,318,210
Sep 16, 202616.6117.2916.2117.1617.161.12%70,832,340
Sep 15, 202616.9517.6716.9216.9716.973.04%77,468,174
Sep 14, 202616.0016.5615.6016.4716.472.36%47,371,013
Sep 11, 202616.4016.5815.8016.0916.09-5.24%64,446,163
Sep 10, 202617.2817.8316.9816.9816.98-3.90%63,906,700
Sep 9, 202617.4317.9517.0517.6717.673.45%86,451,999
Sep 8, 202617.5517.7316.9517.0817.08-2.79%66,330,480
Sep 7, 202616.7318.1016.5017.5717.574.71%93,429,784
Sep 4, 202618.1918.2516.5016.7816.78-6.20%100,801,333
Sep 3, 202618.6018.6517.4317.8917.89-2.40%81,768,072
Sep 2, 202618.4918.6717.9618.3318.33-1.93%62,460,173
Sep 1, 202619.2019.3218.6018.6918.69-2.50%74,326,100
Aug 31, 202618.6019.2218.4319.1719.17-0.10%95,292,333
Aug 28, 202619.0719.5718.8019.1919.190.84%159,500,389
Aug 27, 202617.1019.0317.1019.0319.0310.00%102,532,400
Aug 26, 202617.7117.8917.0717.3017.30-1.48%77,110,991
Aug 25, 202618.0018.2117.2017.5617.56-3.68%81,140,852
Aug 24, 202618.6718.9517.3018.2318.230.50%118,486,000
Aug 21, 202616.3718.1416.3718.1418.1410.01%102,479,600
Aug 20, 202616.9817.2316.2516.4916.49-2.77%92,365,030
Aug 19, 202617.8018.2516.9616.9616.96-9.98%97,748,201
Aug 18, 202618.6719.7118.2818.8418.840.91%121,025,900
Aug 17, 202618.0818.6917.6918.6718.673.38%113,491,700
Aug 14, 202617.5018.7017.3018.0618.063.20%125,885,900
Aug 13, 202619.5620.0017.4317.5017.50-6.62%170,560,800
Aug 12, 202617.0418.7416.8418.7418.749.98%96,733,740
Aug 11, 202617.2417.7016.8917.0417.04-4.75%126,296,500
Aug 10, 202618.0719.2816.7017.8917.89-2.82%212,512,100
Aug 7, 202618.1218.5817.2118.4118.419.00%215,532,289
Aug 6, 202616.5016.8916.5016.8916.8910.03%24,278,920
Aug 5, 202614.0015.3513.9815.3515.3510.04%146,544,356
Aug 4, 202612.8113.9512.7113.9513.9510.02%78,950,300
Aug 3, 202612.7113.3012.5812.6812.680.56%63,892,880
Jul 31, 202612.8913.4312.6012.6112.612.19%65,969,970
Jul 30, 202613.4013.7212.1212.3412.34-7.70%75,617,480
Jul 29, 202613.9014.1013.1713.3713.37-3.74%66,231,060
Jul 28, 202614.5914.8213.7113.8913.89-5.77%50,604,500
Jul 27, 202613.8514.7413.4014.7414.746.43%50,898,300
Jul 24, 202614.4514.5513.7813.8513.85-5.07%40,290,760
Jul 23, 202614.6515.0014.2214.5914.590.97%60,759,000
Jul 22, 202614.8215.3114.1014.4514.45-3.99%69,013,100