Tongling Jingda Special Magnet Wire Co., Ltd. (SHA:600577)
China · Delayed Price · Currency is CNY 8.06
-0.19 (-2.30%)
Sep 10, 2026, 3:00 PM CST
SHA:600577 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.12 | 8.15 | 8.03 | 8.06 | 8.06 | -2.30% | 38,848,994 |
| Sep 9, 2026 | 8.09 | 8.35 | 8.05 | 8.25 | 8.25 | 1.98% | 63,081,094 |
| Sep 8, 2026 | 8.28 | 8.43 | 8.06 | 8.09 | 8.09 | 1.00% | 58,313,707 |
| Sep 7, 2026 | 7.93 | 8.08 | 7.91 | 8.01 | 8.01 | 0.38% | 35,608,450 |
| Sep 4, 2026 | 8.26 | 8.32 | 7.93 | 7.98 | 7.98 | -2.09% | 64,992,875 |
| Sep 3, 2026 | 8.33 | 8.33 | 8.10 | 8.15 | 8.15 | -1.45% | 48,701,683 |
| Sep 2, 2026 | 8.15 | 8.33 | 8.00 | 8.27 | 8.27 | 0.49% | 62,785,033 |
| Sep 1, 2026 | 8.33 | 8.35 | 8.20 | 8.23 | 8.23 | -1.56% | 45,410,623 |
| Aug 31, 2026 | 8.41 | 8.43 | 8.20 | 8.36 | 8.36 | -1.42% | 55,240,439 |
| Aug 28, 2026 | 8.55 | 8.68 | 8.47 | 8.48 | 8.48 | -1.74% | 57,660,281 |
| Aug 27, 2026 | 8.52 | 8.68 | 8.42 | 8.63 | 8.63 | - | 85,883,180 |
| Aug 26, 2026 | 8.95 | 8.95 | 8.52 | 8.63 | 8.63 | 0.23% | 113,368,560 |
| Aug 25, 2026 | 8.48 | 8.69 | 8.35 | 8.61 | 8.61 | 0.70% | 92,912,646 |
| Aug 24, 2026 | 8.75 | 8.90 | 8.44 | 8.55 | 8.55 | -1.27% | 136,817,518 |
| Aug 21, 2026 | 7.82 | 8.66 | 7.73 | 8.66 | 8.66 | 10.04% | 121,986,510 |
| Aug 20, 2026 | 7.97 | 8.00 | 7.81 | 7.87 | 7.87 | -0.63% | 49,613,020 |
| 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 |