Ningbo Orient Wires & Cables Co.,Ltd. (SHA:603606)
China · Delayed Price · Currency is CNY 59.87
-0.90 (-1.48%)
Nov 17, 2025, 2:14 PM CST
SHA:603606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 60.03 | 62.03 | 60.00 | 60.77 | 60.77 | 0.46% | 5,890,719 |
| Nov 13, 2025 | 59.38 | 61.11 | 59.26 | 60.49 | 60.49 | 1.87% | 6,311,420 |
| Nov 12, 2025 | 61.01 | 61.69 | 59.17 | 59.38 | 59.38 | -3.81% | 9,337,331 |
| Nov 11, 2025 | 62.48 | 63.39 | 61.55 | 61.73 | 61.73 | -1.20% | 4,753,859 |
| Nov 10, 2025 | 64.55 | 64.55 | 61.73 | 62.48 | 62.48 | -2.79% | 8,520,540 |
| Nov 7, 2025 | 62.50 | 65.39 | 62.00 | 64.27 | 64.27 | 3.49% | 14,414,038 |
| Nov 6, 2025 | 63.30 | 63.36 | 61.61 | 62.10 | 62.10 | -1.99% | 8,521,192 |
| Nov 5, 2025 | 61.06 | 63.93 | 60.70 | 63.36 | 63.36 | 2.09% | 6,745,694 |
| Nov 4, 2025 | 63.97 | 64.45 | 61.51 | 62.06 | 62.06 | -2.83% | 6,767,701 |
| Nov 3, 2025 | 62.70 | 64.30 | 61.93 | 63.87 | 63.87 | 1.85% | 9,265,354 |
| Oct 31, 2025 | 62.56 | 63.68 | 62.24 | 62.71 | 62.71 | 0.24% | 6,803,347 |
| Oct 30, 2025 | 63.31 | 63.88 | 61.82 | 62.56 | 62.56 | -1.23% | 10,157,646 |
| Oct 29, 2025 | 61.50 | 63.38 | 61.30 | 63.34 | 63.34 | 1.67% | 10,660,732 |
| Oct 28, 2025 | 66.39 | 66.76 | 61.90 | 62.30 | 62.30 | -5.88% | 21,625,994 |
| Oct 27, 2025 | 67.20 | 68.59 | 64.21 | 66.19 | 66.19 | -0.02% | 14,779,623 |
| Oct 24, 2025 | 67.31 | 67.98 | 65.58 | 66.20 | 66.20 | -1.63% | 10,029,160 |
| Oct 23, 2025 | 66.00 | 67.52 | 64.40 | 67.30 | 67.30 | 1.82% | 7,741,702 |
| Oct 22, 2025 | 65.18 | 67.20 | 64.47 | 66.10 | 66.10 | 1.02% | 7,921,713 |
| Oct 21, 2025 | 63.31 | 65.47 | 63.06 | 65.43 | 65.43 | 3.76% | 8,676,814 |
| Oct 20, 2025 | 63.60 | 64.60 | 62.66 | 63.06 | 63.06 | 0.41% | 7,856,920 |
| Oct 17, 2025 | 67.01 | 67.10 | 62.74 | 62.80 | 62.80 | -5.06% | 11,710,728 |
| Oct 16, 2025 | 68.01 | 68.95 | 65.65 | 66.15 | 66.15 | -3.66% | 15,183,901 |
| Oct 15, 2025 | 68.02 | 68.99 | 66.87 | 68.66 | 68.66 | 0.67% | 8,810,345 |
| Oct 14, 2025 | 69.68 | 72.16 | 67.69 | 68.20 | 68.20 | -2.12% | 10,868,844 |
| Oct 13, 2025 | 68.00 | 72.44 | 68.00 | 69.68 | 69.68 | -1.11% | 8,704,457 |
| Oct 10, 2025 | 72.00 | 73.94 | 69.30 | 70.46 | 70.46 | -2.80% | 11,725,436 |
| Oct 9, 2025 | 72.80 | 73.02 | 68.29 | 72.49 | 72.49 | 2.62% | 13,590,428 |
| Sep 30, 2025 | 67.22 | 71.60 | 66.15 | 70.64 | 70.64 | 5.04% | 12,422,012 |
| Sep 29, 2025 | 67.99 | 69.01 | 65.00 | 67.25 | 67.25 | 1.86% | 15,827,303 |
| Sep 26, 2025 | 62.88 | 68.71 | 62.88 | 66.02 | 66.02 | 5.46% | 20,394,342 |
| Sep 25, 2025 | 61.99 | 65.90 | 61.83 | 62.60 | 62.60 | 2.54% | 13,160,351 |
| Sep 24, 2025 | 60.14 | 61.56 | 59.39 | 61.05 | 61.05 | 2.02% | 7,044,412 |
| Sep 23, 2025 | 60.95 | 61.47 | 58.30 | 59.84 | 59.84 | -0.93% | 10,166,933 |
| Sep 22, 2025 | 59.85 | 60.60 | 59.11 | 60.40 | 60.40 | 0.38% | 7,362,062 |
| Sep 19, 2025 | 60.75 | 62.21 | 60.00 | 60.17 | 60.17 | -0.02% | 8,185,464 |
| Sep 18, 2025 | 58.84 | 62.89 | 58.30 | 60.18 | 60.18 | 2.31% | 18,269,796 |
| Sep 17, 2025 | 57.39 | 58.88 | 57.39 | 58.82 | 58.82 | 2.21% | 6,943,900 |
| Sep 16, 2025 | 57.90 | 58.20 | 56.56 | 57.55 | 57.55 | -0.60% | 7,207,945 |
| Sep 15, 2025 | 58.86 | 59.12 | 57.90 | 57.90 | 57.90 | -1.63% | 7,785,206 |
| Sep 12, 2025 | 58.32 | 59.66 | 57.55 | 58.86 | 58.86 | 0.82% | 9,249,542 |
| Sep 11, 2025 | 58.00 | 58.89 | 57.17 | 58.38 | 58.38 | 0.59% | 15,876,236 |
| Sep 10, 2025 | 57.27 | 58.75 | 57.11 | 58.04 | 58.04 | 0.33% | 11,383,924 |
| Sep 9, 2025 | 58.29 | 59.16 | 57.47 | 57.85 | 57.85 | -0.26% | 8,259,591 |
| Sep 8, 2025 | 58.60 | 59.59 | 57.12 | 58.00 | 58.00 | 0.19% | 11,344,757 |
| Sep 5, 2025 | 56.41 | 60.06 | 56.16 | 57.89 | 57.89 | 2.62% | 18,446,829 |
| Sep 4, 2025 | 55.18 | 57.62 | 54.99 | 56.41 | 56.41 | 2.23% | 17,518,011 |
| Sep 3, 2025 | 54.02 | 55.70 | 53.75 | 55.18 | 55.18 | 2.09% | 10,556,295 |
| Sep 2, 2025 | 54.59 | 54.80 | 53.41 | 54.05 | 54.05 | -1.19% | 8,036,162 |
| Sep 1, 2025 | 52.51 | 54.99 | 52.41 | 54.70 | 54.70 | 3.64% | 14,418,108 |
| Aug 29, 2025 | 53.35 | 53.50 | 52.01 | 52.78 | 52.78 | -1.07% | 8,489,631 |