Tongling Jingda Special Magnet Wire Co., Ltd. (SHA:600577)
China · Delayed Price · Currency is CNY 7.87
-0.05 (-0.63%)
Aug 20, 2026, 3:00 PM CST
SHA:600577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.97 | 8.00 | 7.81 | 7.91 | - | -0.13% | 33,067,672 |
| Aug 19, 2026 | 8.45 | 8.48 | 7.91 | 7.92 | 7.92 | -8.23% | 107,530,879 |
| Aug 18, 2026 | 8.28 | 8.98 | 8.18 | 8.63 | 8.63 | 4.61% | 143,152,641 |
| Aug 17, 2026 | 8.15 | 8.27 | 8.02 | 8.25 | 8.25 | 1.73% | 43,048,736 |
| Aug 14, 2026 | 8.16 | 8.19 | 8.03 | 8.11 | 8.11 | - | 36,649,820 |
| Aug 13, 2026 | 8.35 | 8.40 | 8.10 | 8.11 | 8.11 | -2.76% | 49,220,007 |
| Aug 12, 2026 | 8.17 | 8.38 | 8.17 | 8.34 | 8.34 | 1.71% | 40,251,816 |
| Aug 11, 2026 | 8.23 | 8.30 | 8.16 | 8.20 | 8.20 | -0.73% | 30,315,900 |
| Aug 10, 2026 | 8.27 | 8.28 | 8.11 | 8.26 | 8.26 | - | 50,399,848 |
| Aug 7, 2026 | 8.18 | 8.28 | 7.97 | 8.26 | 8.26 | 1.35% | 60,936,923 |
| Aug 6, 2026 | 8.20 | 8.32 | 8.08 | 8.15 | 8.15 | -1.09% | 53,387,487 |
| Aug 5, 2026 | 8.10 | 8.33 | 8.10 | 8.24 | 8.24 | 0.98% | 62,333,520 |
| Aug 4, 2026 | 8.12 | 8.22 | 7.93 | 8.16 | 8.16 | 0.87% | 84,022,944 |
| Aug 3, 2026 | 7.76 | 8.18 | 7.76 | 8.09 | 8.09 | 4.39% | 87,391,718 |
| Jul 31, 2026 | 7.70 | 7.92 | 7.67 | 7.75 | 7.75 | 1.84% | 79,369,202 |
| Jul 30, 2026 | 7.47 | 7.75 | 7.43 | 7.61 | 7.61 | 0.93% | 79,178,296 |
| Jul 29, 2026 | 7.25 | 7.58 | 7.16 | 7.54 | 7.54 | 4.43% | 87,999,022 |
| Jul 28, 2026 | 7.18 | 7.36 | 7.17 | 7.22 | 7.22 | -0.82% | 62,673,910 |
| Jul 27, 2026 | 7.03 | 7.32 | 7.03 | 7.28 | 7.28 | 2.54% | 61,227,780 |
| Jul 24, 2026 | 7.31 | 7.40 | 7.10 | 7.10 | 7.10 | -3.79% | 65,894,731 |
| Jul 23, 2026 | 6.96 | 7.40 | 6.96 | 7.38 | 7.38 | 5.73% | 92,837,282 |
| Jul 22, 2026 | 7.17 | 7.22 | 6.94 | 6.98 | 6.98 | -3.19% | 69,932,286 |
| Jul 21, 2026 | 7.03 | 7.24 | 6.72 | 7.21 | 7.21 | 2.27% | 87,149,500 |
| Jul 20, 2026 | 7.30 | 7.40 | 6.89 | 7.05 | 7.05 | -1.95% | 86,667,050 |
| Jul 17, 2026 | 7.69 | 7.71 | 7.14 | 7.19 | 7.19 | -6.50% | 71,821,952 |
| Jul 16, 2026 | 7.87 | 7.99 | 7.67 | 7.69 | 7.69 | -2.66% | 50,344,962 |
| Jul 15, 2026 | 8.05 | 8.31 | 7.87 | 7.90 | 7.90 | -2.35% | 58,866,002 |
| Jul 14, 2026 | 7.96 | 8.09 | 7.70 | 8.09 | 8.09 | 2.66% | 64,751,909 |
| Jul 13, 2026 | 8.54 | 8.59 | 7.85 | 7.88 | 7.88 | -8.69% | 73,284,930 |
| Jul 10, 2026 | 8.60 | 8.92 | 8.51 | 8.63 | 8.63 | -0.12% | 69,804,864 |
| Jul 9, 2026 | 8.65 | 8.71 | 8.24 | 8.64 | 8.64 | -0.23% | 87,133,424 |
| Jul 8, 2026 | 8.86 | 8.90 | 8.64 | 8.66 | 8.66 | -2.37% | 60,584,229 |
| Jul 7, 2026 | 9.30 | 9.39 | 8.86 | 8.87 | 8.87 | -5.34% | 68,256,920 |
| Jul 6, 2026 | 9.66 | 9.73 | 9.26 | 9.37 | 9.37 | -3.30% | 66,402,620 |
| Jul 3, 2026 | 9.45 | 9.90 | 9.29 | 9.69 | 9.69 | 3.19% | 80,477,871 |
| Jul 2, 2026 | 9.41 | 9.77 | 9.32 | 9.39 | 9.39 | -0.95% | 72,282,059 |
| Jul 1, 2026 | 9.78 | 9.85 | 9.41 | 9.48 | 9.48 | -3.07% | 80,172,505 |
| Jun 30, 2026 | 9.42 | 10.23 | 9.14 | 9.78 | 9.78 | 3.82% | 104,969,394 |
| Jun 29, 2026 | 9.90 | 10.40 | 9.33 | 9.42 | 9.42 | -1.15% | 122,528,900 |
| Jun 26, 2026 | 9.98 | 10.09 | 9.48 | 9.53 | 9.53 | -4.60% | 88,397,470 |
| Jun 25, 2026 | 10.31 | 10.36 | 9.85 | 9.99 | 9.99 | -4.03% | 107,692,300 |
| Jun 24, 2026 | 10.64 | 10.65 | 10.25 | 10.41 | 10.41 | -1.79% | 59,708,640 |
| Jun 23, 2026 | 11.10 | 11.15 | 10.50 | 10.60 | 10.60 | -3.37% | 76,119,050 |
| Jun 22, 2026 | 11.62 | 11.76 | 10.70 | 10.97 | 10.97 | -6.72% | 115,939,300 |
| Jun 18, 2026 | 11.77 | 12.04 | 11.67 | 11.76 | 11.76 | -0.68% | 57,733,830 |
| Jun 17, 2026 | 11.70 | 12.02 | 11.61 | 11.84 | 11.84 | 0.34% | 54,279,480 |
| Jun 16, 2026 | 11.85 | 11.90 | 11.61 | 11.80 | 11.80 | -0.34% | 53,731,330 |
| Jun 15, 2026 | 11.50 | 11.87 | 11.40 | 11.84 | 11.84 | 2.51% | 68,720,000 |
| Jun 12, 2026 | 11.02 | 11.82 | 11.02 | 11.55 | 11.55 | 6.45% | 89,904,210 |
| Jun 11, 2026 | 10.65 | 11.18 | 10.40 | 10.85 | 10.85 | 0.56% | 76,912,000 |