Tongling Jingda Special Magnet Wire Co., Ltd. (SHA:600577)
China · Delayed Price · Currency is CNY 10.18
+0.38 (3.88%)
Oct 21, 2025, 10:45 AM CST
SHA:600577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 9.76 | 10.12 | 9.65 | 9.80 | 9.80 | 2.83% | 107,926,293 |
| Oct 17, 2025 | 10.05 | 10.31 | 9.50 | 9.53 | 9.53 | -9.67% | 203,381,078 |
| Oct 16, 2025 | 10.80 | 10.82 | 10.49 | 10.55 | 10.55 | -2.22% | 86,613,415 |
| Oct 15, 2025 | 10.70 | 10.80 | 10.45 | 10.79 | 10.79 | 1.12% | 117,001,121 |
| Oct 14, 2025 | 11.20 | 11.63 | 10.58 | 10.67 | 10.67 | -3.96% | 200,682,844 |
| Oct 13, 2025 | 10.54 | 11.24 | 10.54 | 11.11 | 11.11 | 1.83% | 157,153,843 |
| Oct 10, 2025 | 11.10 | 11.34 | 10.78 | 10.91 | 10.88 | -2.94% | 143,388,248 |
| Oct 9, 2025 | 10.70 | 11.40 | 10.65 | 11.24 | 11.21 | 8.08% | 218,433,930 |
| Sep 30, 2025 | 10.58 | 10.87 | 10.35 | 10.40 | 10.37 | -0.76% | 186,403,070 |
| Sep 29, 2025 | 10.12 | 10.64 | 10.03 | 10.48 | 10.45 | 4.80% | 175,358,338 |
| Sep 26, 2025 | 10.19 | 10.58 | 9.98 | 10.00 | 9.97 | -3.66% | 168,546,001 |
| Sep 25, 2025 | 10.40 | 10.58 | 10.20 | 10.38 | 10.35 | 2.47% | 209,636,658 |
| Sep 24, 2025 | 9.39 | 10.35 | 9.18 | 10.13 | 10.10 | 6.97% | 238,987,791 |
| Sep 23, 2025 | 9.00 | 9.51 | 8.73 | 9.47 | 9.44 | 5.34% | 207,085,982 |
| Sep 22, 2025 | 8.70 | 8.99 | 8.66 | 8.99 | 8.97 | 4.17% | 116,875,134 |
| Sep 19, 2025 | 8.66 | 8.85 | 8.57 | 8.63 | 8.61 | 0.12% | 72,548,186 |
| Sep 18, 2025 | 8.62 | 8.89 | 8.48 | 8.62 | 8.60 | - | 111,087,425 |
| Sep 17, 2025 | 8.46 | 8.65 | 8.42 | 8.62 | 8.60 | 1.89% | 68,173,435 |
| Sep 16, 2025 | 8.52 | 8.52 | 8.25 | 8.46 | 8.44 | -0.82% | 68,223,737 |
| Sep 15, 2025 | 8.58 | 8.73 | 8.43 | 8.53 | 8.51 | -0.58% | 71,540,088 |
| Sep 12, 2025 | 8.42 | 8.70 | 8.29 | 8.58 | 8.56 | 2.14% | 99,741,351 |
| Sep 11, 2025 | 8.06 | 8.48 | 7.94 | 8.40 | 8.38 | 4.22% | 96,558,864 |
| Sep 10, 2025 | 8.20 | 8.25 | 8.03 | 8.06 | 8.04 | -1.71% | 67,936,843 |
| Sep 9, 2025 | 8.33 | 8.45 | 8.13 | 8.20 | 8.18 | -5.42% | 131,707,489 |
| Sep 8, 2025 | 8.66 | 8.77 | 8.49 | 8.67 | 8.65 | 1.76% | 92,301,353 |
| Sep 5, 2025 | 8.33 | 8.54 | 8.25 | 8.52 | 8.50 | 2.65% | 75,564,721 |
| Sep 4, 2025 | 8.52 | 8.86 | 8.12 | 8.30 | 8.28 | -1.89% | 118,278,466 |
| Sep 3, 2025 | 8.45 | 8.69 | 8.33 | 8.46 | 8.44 | 0.48% | 109,910,092 |
| Sep 2, 2025 | 8.93 | 8.99 | 8.37 | 8.42 | 8.40 | -5.50% | 143,739,706 |
| Sep 1, 2025 | 9.26 | 9.27 | 8.84 | 8.91 | 8.89 | -3.78% | 157,858,904 |
| Aug 29, 2025 | 9.05 | 9.40 | 8.95 | 9.26 | 9.23 | 3.46% | 166,295,800 |
| Aug 28, 2025 | 8.79 | 8.95 | 8.55 | 8.95 | 8.93 | 2.17% | 115,122,510 |
| Aug 27, 2025 | 8.80 | 9.15 | 8.75 | 8.76 | 8.74 | -1.24% | 142,510,452 |
| Aug 26, 2025 | 8.56 | 8.95 | 8.54 | 8.87 | 8.85 | 3.02% | 113,927,112 |
| Aug 25, 2025 | 8.60 | 8.71 | 8.54 | 8.61 | 8.59 | 0.12% | 79,664,700 |
| Aug 22, 2025 | 8.62 | 8.70 | 8.48 | 8.60 | 8.58 | -0.58% | 79,449,660 |
| Aug 21, 2025 | 8.76 | 8.99 | 8.56 | 8.65 | 8.63 | -0.92% | 91,971,706 |
| Aug 20, 2025 | 8.66 | 8.82 | 8.53 | 8.73 | 8.71 | 0.34% | 111,869,573 |
| Aug 19, 2025 | 8.40 | 8.73 | 8.34 | 8.70 | 8.68 | 3.45% | 129,714,420 |
| Aug 18, 2025 | 8.18 | 8.48 | 8.15 | 8.41 | 8.39 | 3.57% | 119,210,711 |
| Aug 15, 2025 | 8.02 | 8.12 | 7.97 | 8.12 | 8.10 | 1.25% | 62,188,378 |
| Aug 14, 2025 | 8.18 | 8.18 | 7.95 | 8.02 | 8.00 | -1.72% | 86,366,639 |
| Aug 13, 2025 | 8.12 | 8.19 | 8.04 | 8.16 | 8.14 | 0.49% | 104,192,838 |
| Aug 12, 2025 | 7.84 | 8.12 | 7.83 | 8.12 | 8.10 | 3.57% | 148,057,816 |
| Aug 11, 2025 | 7.75 | 7.90 | 7.75 | 7.84 | 7.82 | 1.16% | 76,233,090 |
| Aug 8, 2025 | 7.66 | 7.85 | 7.66 | 7.75 | 7.73 | 0.78% | 60,392,688 |
| Aug 7, 2025 | 7.82 | 7.82 | 7.66 | 7.69 | 7.67 | -1.54% | 61,782,459 |
| Aug 6, 2025 | 7.74 | 7.84 | 7.70 | 7.81 | 7.79 | 0.64% | 63,856,329 |
| Aug 5, 2025 | 7.73 | 7.80 | 7.68 | 7.76 | 7.74 | 0.52% | 50,177,254 |
| Aug 4, 2025 | 7.70 | 7.73 | 7.60 | 7.72 | 7.70 | -0.13% | 42,711,892 |