Skip to main content
logo
Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China flag China · Delayed Price · Currency is CNY
15.02
+0.40 (2.74%)
May 7, 2026, 3:00 PM CST

SHA:600397 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202614.6115.1514.4815.0215.022.74%48,419,320
May 6, 202614.2314.7614.1014.6214.621.88%42,134,996
Apr 30, 202614.7014.7314.3114.3514.35-1.17%61,551,020
Apr 29, 202613.2214.5213.0314.5214.5210.00%48,947,210
Apr 28, 202613.2313.3612.8413.2013.20-0.75%33,502,000
Apr 27, 202613.9513.9913.0113.3013.30-5.14%54,917,432
Apr 24, 202614.5014.6013.7814.0214.02-4.17%48,661,456
Apr 23, 202615.1615.2714.4214.6314.63-4.00%53,147,900
Apr 22, 202614.9415.4814.6015.2415.241.67%53,118,835
Apr 21, 202615.0015.3614.5414.9914.99-0.13%47,112,400
Apr 20, 202614.9515.2914.8715.0115.01-0.92%49,467,897
Apr 17, 202614.8815.3714.7015.1515.151.81%62,461,400
Apr 16, 202614.0915.3014.0114.8814.885.31%61,385,590
Apr 15, 202614.6014.8514.0914.1314.13-3.02%32,938,700
Apr 14, 202614.6614.8514.4514.5714.570.83%27,777,498
Apr 13, 202614.4014.6914.3414.4514.45-0.89%29,131,600
Apr 10, 202614.9015.0814.5814.5814.58-1.15%29,173,200
Apr 9, 202614.5815.0014.3914.7514.75-1.01%35,659,302
Apr 8, 202614.5614.9214.3514.9014.905.67%44,295,770
Apr 7, 202614.0214.4613.8014.1014.102.55%32,358,480
Apr 3, 202614.2714.3213.7113.7513.75-3.37%33,490,770
Apr 2, 202614.5714.8514.1114.2314.23-3.59%32,212,700
Apr 1, 202615.0615.1614.6614.7614.760.41%32,786,700
Mar 31, 202615.1315.3014.6014.7014.70-3.35%40,199,480
Mar 30, 202615.1715.2814.8615.2115.210.26%42,294,000
Mar 27, 202614.3915.5714.3515.1715.172.99%62,034,800
Mar 26, 202615.8116.3514.6314.7314.73-2.96%65,765,600
Mar 25, 202615.5515.7115.0215.1815.180.07%45,836,600
Mar 24, 202614.9915.2014.3315.1715.174.62%61,066,330
Mar 23, 202615.2815.4514.3614.5014.50-6.51%69,719,410
Mar 20, 202616.4616.7515.4415.5115.51-3.24%66,742,500
Mar 19, 202617.0117.1015.9016.0316.03-8.35%71,258,800
Mar 18, 202616.5017.8016.5017.4917.496.00%80,091,122
Mar 17, 202616.4717.2016.3416.5016.500.79%74,355,570
Mar 16, 202615.3016.5515.3016.3716.372.57%84,120,300
Mar 13, 202617.4317.5015.9615.9615.96-9.98%92,661,520
Mar 12, 202618.4718.5817.4917.7317.73-3.75%68,853,790
Mar 11, 202619.5019.9618.3118.4218.42-4.06%98,827,320
Mar 10, 202620.3021.0018.8019.2019.20-6.20%109,859,823
Mar 9, 202620.3620.8418.6620.4720.472.40%125,733,100
Mar 6, 202618.1619.9917.9019.9919.9910.02%101,112,800
Mar 5, 202619.1919.3318.0018.1718.17-2.15%93,414,851
Mar 4, 202617.4220.0017.4218.5718.57-4.03%137,598,200
Mar 3, 202621.5021.6019.3519.3519.35-10.00%125,858,400
Mar 2, 202622.5822.6019.3821.5021.50-0.14%174,006,200
Feb 27, 202619.7521.5319.4021.5321.5310.02%98,243,600
Feb 26, 202619.1220.4419.0319.5719.574.43%152,260,600
Feb 25, 202617.6418.7416.8318.7418.749.98%172,084,100
Feb 24, 202616.1817.0416.0817.0417.0410.01%58,196,590
Feb 13, 202614.6015.7414.6015.4915.498.25%174,462,400