Skip to main content
logo
Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China flag China · Delayed Price · Currency is CNY
11.99
-0.35 (-2.84%)
Nov 3, 2026, 3:00 PM CST

SHA:600397 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202612.2712.6511.8111.9911.99-2.84%38,056,300
Nov 2, 202612.2012.3811.7012.3412.342.83%37,925,900
Oct 30, 202612.3012.7811.9312.0012.00-4.69%37,079,560
Oct 29, 202612.9513.3612.5512.5912.59-2.85%32,793,200
Oct 28, 202613.1313.2312.7712.9612.96-0.84%34,070,440
Oct 27, 202613.6513.8013.0713.0713.07-3.19%22,559,300
Oct 26, 202614.1014.2713.5013.5013.50-4.73%29,194,100
Oct 23, 202613.7214.2313.2314.1714.171.94%39,320,208
Oct 22, 202614.8014.9513.9013.9013.90-5.83%35,174,300
Oct 21, 202614.1715.2914.1414.7614.764.16%47,603,010
Oct 20, 202613.6614.4113.5914.1714.173.58%34,817,010
Oct 19, 202613.6813.8313.2413.6813.68-1.01%25,505,300
Oct 16, 202613.9214.1413.5813.8213.821.25%31,748,100
Oct 15, 202613.9714.4013.6413.6513.65-5.34%34,751,506
Oct 14, 202614.7014.9614.4114.4214.42-2.44%21,780,900
Oct 13, 202614.3014.8613.9714.7814.781.23%33,490,830
Oct 12, 202615.7115.9014.6014.6014.60-4.89%32,162,100
Oct 9, 202615.4915.4914.6715.3515.35-2.35%47,107,200
Oct 8, 202616.1516.4515.5015.7215.72-2.48%36,953,184
Sep 30, 202616.1516.5015.8116.1216.121.13%36,974,236
Sep 29, 202615.9016.4215.9015.9415.94-0.99%36,356,586
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%45,318,216
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%66,330,484
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%102,532,427
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%121,025,972