Tongling Jingda Special Magnet Wire Co., Ltd. (SHA:600577)
China · Delayed Price · Currency is CNY 8.71
+0.46 (5.58%)
Sep 30, 2026, 3:00 PM CST
SHA:600577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.28 | 8.91 | 8.28 | 8.71 | 8.71 | 5.58% | 97,916,650 |
| Sep 29, 2026 | 8.26 | 8.39 | 8.17 | 8.25 | 8.25 | - | 53,647,713 |
| Sep 28, 2026 | 8.55 | 8.60 | 8.16 | 8.25 | 8.25 | -3.96% | 52,921,230 |
| Sep 24, 2026 | 8.90 | 8.92 | 8.60 | 8.62 | 8.59 | -3.15% | 58,230,455 |
| Sep 23, 2026 | 8.90 | 8.98 | 8.75 | 8.90 | 8.87 | - | 65,569,735 |
| Sep 22, 2026 | 8.95 | 9.04 | 8.82 | 8.90 | 8.87 | -0.89% | 95,671,250 |
| Sep 21, 2026 | 8.86 | 8.99 | 8.81 | 8.98 | 8.95 | 2.98% | 162,914,546 |
| Sep 18, 2026 | 7.98 | 8.72 | 7.96 | 8.72 | 8.69 | 9.96% | 136,556,675 |
| Sep 17, 2026 | 8.05 | 8.12 | 7.91 | 7.93 | 7.90 | -1.86% | 35,625,823 |
| Sep 16, 2026 | 7.90 | 8.12 | 7.83 | 8.08 | 8.05 | 2.28% | 42,916,583 |
| Sep 15, 2026 | 7.97 | 8.06 | 7.90 | 7.90 | 7.87 | -1.37% | 29,573,291 |
| Sep 14, 2026 | 7.95 | 8.07 | 7.87 | 8.01 | 7.98 | -0.12% | 32,094,723 |
| Sep 11, 2026 | 7.99 | 8.13 | 7.87 | 8.02 | 7.99 | -0.50% | 51,344,184 |
| Sep 10, 2026 | 8.12 | 8.15 | 8.03 | 8.06 | 8.03 | -2.30% | 38,848,994 |
| Sep 9, 2026 | 8.09 | 8.35 | 8.05 | 8.25 | 8.22 | 1.98% | 63,081,094 |
| Sep 8, 2026 | 8.28 | 8.43 | 8.06 | 8.09 | 8.06 | 1.00% | 58,313,707 |
| Sep 7, 2026 | 7.93 | 8.08 | 7.91 | 8.01 | 7.98 | 0.38% | 35,608,450 |
| Sep 4, 2026 | 8.26 | 8.32 | 7.93 | 7.98 | 7.95 | -2.09% | 64,992,875 |
| Sep 3, 2026 | 8.33 | 8.33 | 8.10 | 8.15 | 8.12 | -1.45% | 48,701,683 |
| Sep 2, 2026 | 8.15 | 8.33 | 8.00 | 8.27 | 8.24 | 0.49% | 63,816,133 |
| Sep 1, 2026 | 8.33 | 8.35 | 8.20 | 8.23 | 8.20 | -1.56% | 45,410,623 |
| Aug 31, 2026 | 8.41 | 8.43 | 8.20 | 8.36 | 8.33 | -1.42% | 55,240,439 |
| Aug 28, 2026 | 8.55 | 8.68 | 8.47 | 8.48 | 8.45 | -1.74% | 57,660,281 |
| Aug 27, 2026 | 8.52 | 8.68 | 8.42 | 8.63 | 8.60 | - | 85,883,181 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.52 | 8.63 | 8.60 | 0.23% | 113,368,560 |
| Aug 25, 2026 | 8.48 | 8.69 | 8.35 | 8.61 | 8.58 | 0.70% | 92,912,646 |
| Aug 24, 2026 | 8.75 | 8.90 | 8.44 | 8.55 | 8.52 | -1.27% | 136,817,518 |
| Aug 21, 2026 | 7.82 | 8.66 | 7.73 | 8.66 | 8.63 | 10.04% | 121,986,510 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.81 | 7.87 | 7.84 | -0.63% | 49,613,020 |
| Aug 19, 2026 | 8.45 | 8.48 | 7.91 | 7.92 | 7.89 | -8.23% | 107,530,879 |
| Aug 18, 2026 | 8.28 | 8.98 | 8.18 | 8.63 | 8.60 | 4.61% | 143,152,641 |
| Aug 17, 2026 | 8.15 | 8.27 | 8.02 | 8.25 | 8.22 | 1.73% | 43,048,736 |
| Aug 14, 2026 | 8.16 | 8.19 | 8.03 | 8.11 | 8.08 | - | 36,649,825 |
| Aug 13, 2026 | 8.35 | 8.40 | 8.10 | 8.11 | 8.08 | -2.76% | 49,220,007 |
| Aug 12, 2026 | 8.17 | 8.38 | 8.17 | 8.34 | 8.31 | 1.71% | 40,251,816 |
| Aug 11, 2026 | 8.23 | 8.30 | 8.16 | 8.20 | 8.17 | -0.73% | 30,315,900 |
| Aug 10, 2026 | 8.27 | 8.28 | 8.11 | 8.26 | 8.23 | - | 50,399,848 |
| Aug 7, 2026 | 8.18 | 8.28 | 7.97 | 8.26 | 8.23 | 1.35% | 60,936,923 |
| Aug 6, 2026 | 8.20 | 8.32 | 8.08 | 8.15 | 8.12 | -1.09% | 53,387,487 |
| Aug 5, 2026 | 8.10 | 8.33 | 8.10 | 8.24 | 8.21 | 0.98% | 62,333,520 |
| Aug 4, 2026 | 8.12 | 8.22 | 7.93 | 8.16 | 8.13 | 0.87% | 84,022,944 |
| Aug 3, 2026 | 7.76 | 8.18 | 7.76 | 8.09 | 8.06 | 4.39% | 87,391,718 |
| Jul 31, 2026 | 7.70 | 7.92 | 7.67 | 7.75 | 7.72 | 1.84% | 79,369,202 |
| Jul 30, 2026 | 7.47 | 7.75 | 7.43 | 7.61 | 7.58 | 0.93% | 79,178,296 |
| Jul 29, 2026 | 7.25 | 7.58 | 7.16 | 7.54 | 7.51 | 4.43% | 87,999,022 |
| Jul 28, 2026 | 7.18 | 7.36 | 7.17 | 7.22 | 7.19 | -0.82% | 62,673,910 |
| Jul 27, 2026 | 7.03 | 7.32 | 7.03 | 7.28 | 7.25 | 2.54% | 61,227,780 |
| Jul 24, 2026 | 7.31 | 7.40 | 7.10 | 7.10 | 7.08 | -3.79% | 65,894,731 |
| Jul 23, 2026 | 6.96 | 7.40 | 6.96 | 7.38 | 7.35 | 5.73% | 92,837,282 |
| Jul 22, 2026 | 7.17 | 7.22 | 6.94 | 6.98 | 6.96 | -3.19% | 69,932,286 |