Ningbo Orient Wires & Cables Co.,Ltd. (SHA:603606)
China · Delayed Price · Currency is CNY 48.50
+0.45 (0.94%)
Aug 8, 2025, 3:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.35 | 48.80 | 48.05 | 48.50 | 48.50 | 0.94% | 7,797,599 |
| Aug 7, 2025 | 48.30 | 48.48 | 48.00 | 48.05 | 48.05 | -0.46% | 4,650,663 |
| Aug 6, 2025 | 48.41 | 48.50 | 48.08 | 48.27 | 48.27 | -0.29% | 5,337,162 |
| Aug 5, 2025 | 47.89 | 48.65 | 47.89 | 48.41 | 48.41 | 0.90% | 6,161,442 |
| Aug 4, 2025 | 48.00 | 48.10 | 47.47 | 47.98 | 47.98 | -0.31% | 6,096,938 |
| Aug 1, 2025 | 47.42 | 48.16 | 47.33 | 48.13 | 48.13 | 1.52% | 7,919,407 |
| Jul 31, 2025 | 48.00 | 48.05 | 47.28 | 47.41 | 47.41 | -0.80% | 8,134,709 |
| Jul 30, 2025 | 47.94 | 48.10 | 47.60 | 47.79 | 47.79 | -0.29% | 6,572,359 |
| Jul 29, 2025 | 48.01 | 48.01 | 47.48 | 47.93 | 47.93 | -0.27% | 8,052,482 |
| Jul 28, 2025 | 48.84 | 48.84 | 48.03 | 48.06 | 48.06 | -1.78% | 11,531,461 |
| Jul 25, 2025 | 48.75 | 49.12 | 48.60 | 48.93 | 48.93 | 0.27% | 9,034,254 |
| Jul 24, 2025 | 48.81 | 48.82 | 48.28 | 48.80 | 48.80 | -0.12% | 8,252,913 |
| Jul 23, 2025 | 49.50 | 49.59 | 48.82 | 48.86 | 48.86 | -0.81% | 6,736,923 |
| Jul 22, 2025 | 49.67 | 49.85 | 48.89 | 49.26 | 49.26 | -0.81% | 11,713,187 |
| Jul 21, 2025 | 49.12 | 49.68 | 48.90 | 49.66 | 49.66 | 1.41% | 8,703,936 |
| Jul 18, 2025 | 48.94 | 49.13 | 48.71 | 48.97 | 48.97 | 0.08% | 4,459,745 |
| Jul 17, 2025 | 49.25 | 49.37 | 48.80 | 48.93 | 48.93 | -0.63% | 6,894,495 |
| Jul 16, 2025 | 49.20 | 49.38 | 48.80 | 49.24 | 49.24 | 0.12% | 4,554,959 |
| Jul 15, 2025 | 49.36 | 49.76 | 49.06 | 49.18 | 49.18 | -0.51% | 4,954,226 |
| Jul 14, 2025 | 50.21 | 50.24 | 49.35 | 49.43 | 49.43 | -1.51% | 6,254,405 |
| Jul 11, 2025 | 50.11 | 50.57 | 49.72 | 50.19 | 50.19 | 0.24% | 4,186,866 |
| Jul 10, 2025 | 50.77 | 51.06 | 50.01 | 50.07 | 50.07 | -1.46% | 4,329,595 |
| Jul 9, 2025 | 51.36 | 51.46 | 50.79 | 50.81 | 50.81 | -1.05% | 3,266,342 |
| Jul 8, 2025 | 50.30 | 51.51 | 50.27 | 51.35 | 51.35 | 1.93% | 4,057,489 |
| Jul 7, 2025 | 50.68 | 50.99 | 50.01 | 50.38 | 50.38 | -1.06% | 3,598,383 |
| Jul 4, 2025 | 51.08 | 51.85 | 50.61 | 50.92 | 50.92 | -1.60% | 5,072,517 |
| Jul 3, 2025 | 51.52 | 52.25 | 51.06 | 51.75 | 51.75 | 0.58% | 5,627,352 |
| Jul 2, 2025 | 53.10 | 53.50 | 51.40 | 51.45 | 51.45 | -0.62% | 11,577,349 |
| Jul 1, 2025 | 51.71 | 51.99 | 51.13 | 51.77 | 51.77 | 0.12% | 4,733,185 |
| Jun 30, 2025 | 50.80 | 51.99 | 50.50 | 51.71 | 51.71 | 2.56% | 9,696,933 |
| Jun 27, 2025 | 49.82 | 50.70 | 49.82 | 50.42 | 50.42 | 1.04% | 3,785,728 |
| Jun 26, 2025 | 50.13 | 50.53 | 49.76 | 49.90 | 49.90 | -0.46% | 4,958,567 |
| Jun 25, 2025 | 49.95 | 50.36 | 49.30 | 50.13 | 50.13 | 0.46% | 4,607,545 |
| Jun 24, 2025 | 49.62 | 50.20 | 49.32 | 49.90 | 49.90 | 0.73% | 4,241,458 |
| Jun 23, 2025 | 48.52 | 49.81 | 48.30 | 49.54 | 49.54 | 1.93% | 5,408,041 |
| Jun 20, 2025 | 49.59 | 49.99 | 48.50 | 48.60 | 48.60 | -2.43% | 4,197,037 |
| Jun 19, 2025 | 49.46 | 50.88 | 49.46 | 49.81 | 49.81 | 0.22% | 4,242,976 |
| Jun 18, 2025 | 49.72 | 50.21 | 49.58 | 49.70 | 49.70 | - | 3,043,384 |
| Jun 17, 2025 | 51.00 | 51.43 | 49.52 | 49.70 | 49.70 | -2.78% | 5,945,711 |
| Jun 16, 2025 | 49.50 | 51.19 | 49.01 | 51.12 | 51.12 | 3.27% | 12,766,486 |
| Jun 13, 2025 | 49.00 | 49.56 | 48.80 | 49.50 | 49.50 | 0.51% | 4,056,260 |
| Jun 12, 2025 | 49.98 | 50.00 | 49.11 | 49.25 | 49.25 | -0.57% | 3,972,200 |
| Jun 11, 2025 | 49.15 | 50.09 | 48.75 | 49.53 | 49.53 | 0.79% | 5,713,472 |
| Jun 10, 2025 | 49.00 | 50.50 | 48.69 | 49.14 | 49.14 | 0.29% | 7,650,140 |
| Jun 9, 2025 | 48.49 | 49.39 | 48.38 | 49.00 | 49.00 | 1.53% | 6,122,999 |
| Jun 6, 2025 | 47.50 | 48.50 | 47.50 | 48.26 | 48.26 | 1.22% | 5,370,318 |
| Jun 5, 2025 | 47.34 | 47.79 | 47.01 | 47.68 | 47.68 | 0.95% | 4,660,923 |
| Jun 4, 2025 | 47.90 | 48.06 | 47.18 | 47.23 | 47.23 | -1.05% | 4,987,808 |
| Jun 3, 2025 | 47.73 | 47.95 | 47.02 | 47.73 | 47.73 | 0.04% | 3,751,364 |
| May 30, 2025 | 48.00 | 48.90 | 47.60 | 47.71 | 47.71 | -0.81% | 4,322,509 |