Tongling Jingda Special Magnet Wire Co., Ltd. (SHA:600577)
China · Delayed Price · Currency is CNY 10.48
+0.48 (4.80%)
Sep 29, 2025, 2:45 PM CST
SHA:600577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.19 | 10.58 | 9.98 | 10.00 | 10.00 | -3.66% | 168,546,001 |
| Sep 25, 2025 | 10.40 | 10.58 | 10.20 | 10.38 | 10.38 | 2.47% | 209,636,658 |
| Sep 24, 2025 | 9.39 | 10.35 | 9.18 | 10.13 | 10.13 | 6.97% | 238,987,791 |
| Sep 23, 2025 | 9.00 | 9.51 | 8.73 | 9.47 | 9.47 | 5.34% | 207,085,982 |
| Sep 22, 2025 | 8.70 | 8.99 | 8.66 | 8.99 | 8.99 | 4.17% | 116,875,134 |
| Sep 19, 2025 | 8.66 | 8.85 | 8.57 | 8.63 | 8.63 | 0.12% | 72,548,186 |
| Sep 18, 2025 | 8.62 | 8.89 | 8.48 | 8.62 | 8.62 | - | 111,087,425 |
| Sep 17, 2025 | 8.46 | 8.65 | 8.42 | 8.62 | 8.62 | 1.89% | 68,173,435 |
| Sep 16, 2025 | 8.52 | 8.52 | 8.25 | 8.46 | 8.46 | -0.82% | 68,223,737 |
| Sep 15, 2025 | 8.58 | 8.73 | 8.43 | 8.53 | 8.53 | -0.58% | 71,540,088 |
| Sep 12, 2025 | 8.42 | 8.70 | 8.29 | 8.58 | 8.58 | 2.14% | 99,741,351 |
| Sep 11, 2025 | 8.06 | 8.48 | 7.94 | 8.40 | 8.40 | 4.22% | 96,558,864 |
| Sep 10, 2025 | 8.20 | 8.25 | 8.03 | 8.06 | 8.06 | -1.71% | 67,936,843 |
| Sep 9, 2025 | 8.33 | 8.45 | 8.13 | 8.20 | 8.20 | -5.42% | 131,707,489 |
| Sep 8, 2025 | 8.66 | 8.77 | 8.49 | 8.67 | 8.67 | 1.76% | 92,301,353 |
| Sep 5, 2025 | 8.33 | 8.54 | 8.25 | 8.52 | 8.52 | 2.65% | 75,564,721 |
| Sep 4, 2025 | 8.52 | 8.86 | 8.12 | 8.30 | 8.30 | -1.89% | 118,278,466 |
| Sep 3, 2025 | 8.45 | 8.69 | 8.33 | 8.46 | 8.46 | 0.48% | 109,910,092 |
| Sep 2, 2025 | 8.93 | 8.99 | 8.37 | 8.42 | 8.42 | -5.50% | 143,739,706 |
| Sep 1, 2025 | 9.26 | 9.27 | 8.84 | 8.91 | 8.91 | -3.78% | 157,858,904 |
| Aug 29, 2025 | 9.05 | 9.40 | 8.95 | 9.26 | 9.26 | 3.46% | 166,295,800 |
| Aug 28, 2025 | 8.79 | 8.95 | 8.55 | 8.95 | 8.95 | 2.17% | 115,122,510 |
| Aug 27, 2025 | 8.80 | 9.15 | 8.75 | 8.76 | 8.76 | -1.24% | 142,510,452 |
| Aug 26, 2025 | 8.56 | 8.95 | 8.54 | 8.87 | 8.87 | 3.02% | 113,927,112 |
| Aug 25, 2025 | 8.60 | 8.71 | 8.54 | 8.61 | 8.61 | 0.12% | 79,664,700 |
| Aug 22, 2025 | 8.62 | 8.70 | 8.48 | 8.60 | 8.60 | -0.58% | 79,449,660 |
| Aug 21, 2025 | 8.76 | 8.99 | 8.56 | 8.65 | 8.65 | -0.92% | 91,971,706 |
| Aug 20, 2025 | 8.66 | 8.82 | 8.53 | 8.73 | 8.73 | 0.34% | 111,869,573 |
| Aug 19, 2025 | 8.40 | 8.73 | 8.34 | 8.70 | 8.70 | 3.45% | 129,714,420 |
| Aug 18, 2025 | 8.18 | 8.48 | 8.15 | 8.41 | 8.41 | 3.57% | 119,210,711 |
| Aug 15, 2025 | 8.02 | 8.12 | 7.97 | 8.12 | 8.12 | 1.25% | 62,188,378 |
| Aug 14, 2025 | 8.18 | 8.18 | 7.95 | 8.02 | 8.02 | -1.72% | 86,366,639 |
| Aug 13, 2025 | 8.12 | 8.19 | 8.04 | 8.16 | 8.16 | 0.49% | 104,192,838 |
| Aug 12, 2025 | 7.84 | 8.12 | 7.83 | 8.12 | 8.12 | 3.57% | 148,057,816 |
| Aug 11, 2025 | 7.75 | 7.90 | 7.75 | 7.84 | 7.84 | 1.16% | 76,233,090 |
| Aug 8, 2025 | 7.66 | 7.85 | 7.66 | 7.75 | 7.75 | 0.78% | 60,392,688 |
| Aug 7, 2025 | 7.82 | 7.82 | 7.66 | 7.69 | 7.69 | -1.54% | 61,782,459 |
| Aug 6, 2025 | 7.74 | 7.84 | 7.70 | 7.81 | 7.81 | 0.64% | 63,856,329 |
| Aug 5, 2025 | 7.73 | 7.80 | 7.68 | 7.76 | 7.76 | 0.52% | 50,177,254 |
| Aug 4, 2025 | 7.70 | 7.73 | 7.60 | 7.72 | 7.72 | -0.13% | 42,711,892 |
| Aug 1, 2025 | 7.62 | 7.77 | 7.52 | 7.73 | 7.73 | 1.44% | 57,561,421 |
| Jul 31, 2025 | 7.70 | 7.77 | 7.57 | 7.62 | 7.62 | -1.30% | 59,099,128 |
| Jul 30, 2025 | 7.92 | 7.92 | 7.69 | 7.72 | 7.72 | -2.53% | 78,806,883 |
| Jul 29, 2025 | 7.91 | 7.93 | 7.78 | 7.92 | 7.92 | -0.13% | 69,008,279 |
| Jul 28, 2025 | 7.76 | 8.10 | 7.73 | 7.93 | 7.93 | 2.85% | 127,803,661 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.66 | 7.71 | 7.71 | -1.03% | 58,852,048 |
| Jul 24, 2025 | 7.67 | 7.82 | 7.66 | 7.79 | 7.79 | 1.04% | 72,263,395 |
| Jul 23, 2025 | 7.98 | 8.04 | 7.68 | 7.71 | 7.71 | -0.77% | 111,782,189 |
| Jul 22, 2025 | 7.62 | 7.84 | 7.59 | 7.77 | 7.77 | 1.97% | 133,290,161 |
| Jul 21, 2025 | 7.50 | 7.63 | 7.49 | 7.62 | 7.62 | 1.60% | 69,641,200 |