Shanghai - Delayed Quote CNY

Tongling Jingda Special Magnet Wire Co., Ltd. (600577.SS)

Compare
7.50
+0.12
+(1.63%)
As of 10:06:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20257.587.697.387.507.5080,175,732
Jan 22, 20257.207.447.147.387.38166,527,642
Jan 21, 20257.207.327.057.267.26202,936,754
Jan 20, 20256.847.356.847.197.19257,340,856
Jan 17, 20256.666.746.536.686.6884,155,000
Jan 16, 20256.716.866.656.736.7393,871,900
Jan 15, 20256.786.846.566.666.6691,214,261
Jan 14, 20256.496.796.386.786.78114,982,418
Jan 13, 20256.386.476.236.446.4489,272,036
Jan 10, 20256.786.856.536.546.54117,216,009
Jan 9, 20256.847.026.796.866.86142,613,911
Jan 8, 20256.826.956.566.896.89163,261,736
Jan 7, 20256.817.106.637.047.04184,106,896
Jan 6, 20256.887.026.636.766.76143,464,885
Jan 3, 20257.207.216.696.716.71154,237,664
Jan 2, 20257.287.367.077.157.15161,376,525
Dec 31, 20247.907.997.297.297.29270,568,240
Dec 30, 20248.058.748.018.108.10310,843,106
Dec 27, 20247.938.287.778.028.02204,403,665
Dec 26, 20247.558.347.557.947.94291,265,938
Dec 25, 20247.907.967.407.597.59215,235,211
Dec 24, 20247.848.077.548.058.05274,107,899
Dec 23, 20248.068.457.757.847.84336,536,051
Dec 20, 20247.097.907.097.907.90228,043,151
Dec 19, 20246.927.306.927.187.18216,389,374
Dec 18, 20246.607.156.537.027.02233,509,638
Dec 17, 20246.646.856.566.746.74188,416,410
Dec 16, 20246.406.976.356.706.70221,489,465
Dec 13, 20246.606.786.356.366.36130,148,076
Dec 12, 20246.716.756.596.676.6795,513,232
Dec 11, 20246.626.796.586.716.71111,278,755
Dec 10, 20246.937.056.666.686.68176,269,900
Dec 9, 20246.457.106.426.766.76217,942,735
Dec 6, 20246.506.686.326.546.54166,619,028
Dec 5, 20246.236.636.206.506.50192,402,646
Dec 4, 20246.396.676.216.256.25182,984,364
Dec 3, 20246.526.606.326.426.42245,898,031
Dec 2, 20246.186.936.146.726.72430,216,601
Nov 29, 20246.086.576.046.306.30395,757,137
Nov 28, 20245.726.085.656.086.08273,278,476
Nov 27, 20245.505.555.235.535.53108,122,810
Nov 26, 20245.405.695.355.565.56138,077,026
Nov 25, 20245.425.635.265.435.43127,898,527
Nov 22, 20245.906.005.505.505.50225,867,702
Nov 21, 20245.615.855.455.705.70163,997,120
Nov 20, 20245.545.585.355.555.5598,868,700
Nov 19, 20245.145.565.135.565.56123,715,312
Nov 18, 20245.305.325.105.145.1461,469,070
Nov 15, 20245.385.495.225.255.2569,209,240
Nov 14, 20245.655.745.395.405.4094,445,627
Nov 13, 20245.605.715.575.705.7079,385,079
Nov 12, 20245.875.875.565.645.64108,972,591
Nov 11, 20245.495.785.445.785.78138,969,736
Nov 8, 20245.665.775.475.495.49115,303,300
Nov 7, 20245.505.645.475.615.6177,536,087
Nov 6, 20245.655.685.465.515.51100,786,584
Nov 5, 20245.425.725.345.655.65103,864,311
Nov 4, 20245.295.465.275.395.3973,643,299
Nov 1, 20245.605.705.285.315.31138,860,050
Oct 31, 20245.845.885.645.705.70155,920,753
Oct 30, 20245.856.005.795.875.8798,406,905
Oct 29, 20246.056.095.865.955.95100,712,150
Oct 28, 20245.836.065.816.056.05107,967,048
Oct 25, 20245.845.975.795.845.84106,100,816
Oct 24, 20245.936.085.875.905.90112,431,192
Oct 23, 20246.156.155.875.975.97169,567,834
Oct 22, 20245.816.265.806.236.23207,135,133
Oct 21, 20246.126.135.755.795.79235,903,000
Oct 18, 20245.626.255.576.096.09264,313,143
Oct 17, 20245.415.835.365.695.69181,748,168
Oct 16, 20245.305.465.205.345.34147,944,127
Oct 15, 20245.255.825.155.455.45324,767,706
Oct 14, 20244.835.294.765.295.29174,987,944
Oct 11, 20245.005.034.754.814.8179,906,871
Oct 10, 20245.385.554.944.964.96193,253,992
Oct 9, 20245.445.765.255.435.43181,046,400
Oct 8, 20245.765.765.255.675.67200,000,193
Sep 30, 20245.065.254.885.245.24132,753,003
Sep 27, 20244.694.784.574.784.7859,593,320
Sep 26, 20244.454.654.444.634.6364,969,152
Sep 25, 20244.414.634.414.494.4977,911,426
Sep 24, 20244.134.414.074.404.4081,568,300
Sep 23, 20244.114.184.094.124.1233,292,974
Sep 20, 20244.104.144.054.104.1034,361,774
Sep 19, 2024 0.04 Dividend
Sep 19, 20244.054.133.994.084.0835,692,474
Sep 18, 20244.024.093.974.054.0133,401,197
Sep 13, 20244.054.094.014.023.9827,651,947
Sep 12, 20244.104.194.074.074.0342,166,203
Sep 11, 20244.044.094.004.033.9928,961,100
Sep 10, 20244.054.083.954.054.0130,357,344
Sep 9, 20244.064.103.994.013.9732,347,717
Sep 6, 20244.234.244.064.074.0343,640,262
Sep 5, 20244.164.264.164.234.1947,598,974
Sep 4, 20244.284.304.164.184.1475,181,079
Sep 3, 20244.404.484.354.454.4167,537,724
Sep 2, 20244.804.844.424.434.39127,471,353
Aug 30, 20244.655.014.634.854.8092,974,609
Aug 29, 20244.584.734.514.684.6363,207,449
Aug 28, 20244.724.794.624.644.5947,641,598
Aug 27, 20244.844.854.654.704.6580,430,662
Aug 26, 20244.824.954.824.854.8071,864,041
Aug 23, 20244.954.974.824.844.7997,453,230
Aug 22, 20245.005.214.864.994.94115,786,221
Aug 21, 20244.935.064.885.004.9595,322,720
Aug 20, 20245.185.344.975.044.99137,963,857
Aug 19, 20244.975.254.885.075.02226,323,953
Aug 16, 20244.935.044.855.044.99164,335,232
Aug 15, 20244.404.594.394.584.5352,775,230
Aug 14, 20244.454.534.384.464.4241,441,400
Aug 13, 20244.414.464.354.414.3724,399,899
Aug 12, 20244.474.524.374.414.3740,840,452
Aug 9, 20244.504.714.484.484.4464,516,959
Aug 8, 20244.554.594.444.484.4464,172,237
Aug 7, 20244.544.624.374.604.55104,002,526
Aug 6, 20244.314.594.244.444.4090,906,483
Aug 5, 20244.274.434.224.244.2050,453,000
Aug 2, 20244.564.594.394.424.3864,916,904
Aug 1, 20244.584.654.544.584.5349,657,436
Jul 31, 20244.394.644.384.614.5677,155,084
Jul 30, 20244.354.514.264.414.3772,702,899
Jul 29, 20244.374.424.224.364.3289,103,969
Jul 26, 20244.064.484.034.384.34118,803,897
Jul 25, 20243.754.163.664.104.0689,148,116
Jul 24, 20243.663.903.653.783.7459,561,114
Jul 23, 20243.743.783.683.683.6419,712,000
Jul 22, 20243.733.763.723.743.7013,597,300
Jul 19, 20243.773.803.733.733.6919,521,200
Jul 18, 20243.803.813.733.773.7319,724,100
Jul 17, 20243.803.833.763.813.7719,244,700
Jul 16, 20243.803.843.753.803.7616,300,400
Jul 15, 20243.853.883.793.813.7716,726,300
Jul 12, 20243.903.903.843.863.8215,973,100
Jul 11, 20243.883.913.833.903.8627,341,917
Jul 10, 20243.903.943.803.813.7727,370,300
Jul 9, 20243.723.903.663.863.8240,742,753
Jul 8, 20243.803.803.683.693.6522,174,442
Jul 5, 20243.793.793.793.793.75-
Jul 4, 20243.873.903.773.793.7521,024,200
Jul 3, 20243.963.973.863.873.8321,839,900
Jul 2, 20243.974.003.943.953.9115,935,800
Jul 1, 20243.964.013.913.993.9524,531,900
Jun 28, 20243.914.043.893.973.9333,587,649
Jun 27, 20244.044.043.893.893.8521,655,500
Jun 26, 20243.894.003.854.003.9626,477,298
Jun 25, 20243.913.943.853.883.8421,062,000
Jun 24, 20244.044.053.903.903.8627,905,461
Jun 21, 20243.974.123.944.054.0141,715,913
Jun 20, 20244.164.193.953.953.9153,560,538
Jun 19, 20244.204.244.114.164.1236,864,304
Jun 18, 20244.124.214.124.194.1523,855,838
Jun 17, 20244.104.204.104.144.1023,702,720
Jun 14, 20244.114.164.084.134.0920,067,610
Jun 13, 20244.134.194.094.124.0826,480,610
Jun 12, 20244.074.174.054.144.1031,821,614
Jun 11, 20244.094.094.034.074.0321,870,731
Jun 7, 20244.104.154.044.104.0622,088,789
Jun 6, 20244.194.214.074.094.0533,412,800
Jun 5, 20244.224.254.184.184.1427,447,530
Jun 4, 20244.244.274.194.224.1842,068,230
Jun 3, 20244.294.354.234.284.2426,460,126
May 31, 20244.274.324.254.294.2524,610,600
May 30, 20244.334.334.244.254.2132,240,100
May 29, 20244.294.364.274.314.2734,705,465
May 28, 20244.344.384.264.274.2339,694,865
May 27, 20244.344.384.284.364.3248,791,705
May 24, 20244.314.454.284.384.3474,947,810
May 23, 20244.504.604.334.374.33112,698,318
May 22, 20244.374.424.314.374.3340,036,930
May 21, 20244.464.514.364.394.3550,612,969
May 20, 20244.544.544.324.474.4382,317,704
May 17, 20244.414.614.404.584.5384,298,242
May 16, 20244.454.494.384.394.3535,821,447
May 15, 20244.544.544.394.414.3744,542,337
May 14, 20244.494.594.484.524.4833,302,753
May 13, 20244.534.624.434.524.4853,615,185
May 10, 20244.614.634.494.554.5156,685,500
May 9, 20244.594.694.574.624.5740,841,580
May 8, 20244.694.704.564.584.5351,513,800
May 7, 20244.754.794.654.724.6766,153,978
May 6, 20244.694.794.594.774.7282,915,489
Apr 30, 20244.694.694.564.644.5968,339,278
Apr 29, 20244.544.764.544.714.66105,534,918
Apr 26, 2024 0.13 Dividend
Apr 26, 20244.464.654.384.534.49103,602,146
Apr 25, 20244.634.634.494.534.3658,128,331
Apr 24, 20244.354.654.334.644.4699,254,003
Apr 23, 20244.394.444.324.334.1634,148,685
Apr 22, 20244.354.454.294.374.2042,979,800
Apr 19, 20244.514.514.344.404.2363,445,135
Apr 18, 20244.494.654.394.514.3496,778,881
Apr 17, 20244.314.564.304.554.3895,335,212
Apr 16, 20244.504.554.254.264.1091,472,547
Apr 15, 20244.644.724.464.554.3872,154,568
Apr 12, 20244.574.834.534.674.49122,411,789
Apr 11, 20244.504.654.494.574.4050,998,635
Apr 10, 20244.694.714.504.554.3873,901,763
Apr 9, 20244.684.744.614.724.5467,216,112
Apr 8, 20244.724.814.664.684.5070,518,883
Apr 3, 20244.884.944.714.744.56114,324,202
Apr 2, 20245.115.204.884.914.72159,814,949
Apr 1, 20245.155.244.875.134.93189,761,607
Mar 29, 20245.185.315.015.184.98175,277,723
Mar 28, 20244.855.344.765.144.94246,815,600
Mar 27, 20245.165.314.834.854.66359,372,996
Mar 26, 20245.155.545.155.315.11433,544,204
Mar 25, 20244.955.044.565.044.85355,914,658
Mar 22, 20244.154.584.134.584.40156,865,468
Mar 21, 20244.164.194.114.164.0025,749,007
Mar 20, 20244.154.204.144.164.0024,603,672
Mar 19, 20244.154.244.144.153.9941,548,432
Mar 18, 20244.094.164.094.153.9931,799,323
Mar 15, 20244.024.064.004.063.9021,789,222
Mar 14, 20243.994.073.974.033.8829,799,795
Mar 13, 20243.914.043.914.003.8539,094,424
Mar 12, 20243.933.983.903.913.7620,418,813
Mar 11, 20243.843.913.833.913.7622,332,509
Mar 8, 20243.823.863.793.833.6814,081,242
Mar 7, 20243.863.883.813.823.6716,900,555
Mar 6, 20243.803.893.793.843.6917,763,023
Mar 5, 20243.813.843.783.813.6620,659,800
Mar 4, 20243.893.913.803.863.7123,482,516
Mar 1, 20243.833.883.803.873.7227,305,128
Feb 29, 20243.683.793.673.783.6421,951,980
Feb 28, 20243.843.923.683.683.5436,315,810
Feb 27, 20243.783.823.743.823.6720,443,800
Feb 26, 20243.733.823.723.763.6226,856,522
Feb 23, 20243.723.743.673.733.5922,846,600
Feb 22, 20243.723.753.673.723.5818,682,059
Feb 21, 20243.683.803.673.703.5624,996,791
Feb 20, 20243.673.703.623.693.5519,123,529
Feb 19, 20243.743.773.633.663.5232,030,329
Feb 8, 20243.553.743.553.703.5638,773,237
Feb 7, 20243.353.593.343.553.4139,679,330
Feb 6, 20243.093.393.033.343.2131,134,201
Feb 5, 20243.313.313.033.112.9936,222,397
Feb 2, 20243.453.523.223.343.2124,862,771
Feb 1, 20243.483.563.383.483.3520,489,913
Jan 31, 20243.683.703.493.493.3626,135,066
Jan 30, 20243.693.803.673.683.5414,798,155
Jan 29, 20243.873.903.773.783.6415,884,533
Jan 26, 20243.883.913.853.863.7116,555,822
Jan 25, 20243.773.873.743.863.7117,614,022
Jan 24, 20243.753.793.633.773.6318,668,246
Jan 23, 20243.683.763.593.743.6022,801,265

Related Tickers

002617.SZ Roshow Technology Co., Ltd.
7.90
+1.41%
 
002130.SZ ShenZhen Woer Heat-Shrinkable Material Co.,Ltd.
29.43
+3.63%
 
002733.SZ Shenzhen Center Power Tech. Co., Ltd
18.50
-2.73%
 
6993.T Daikokuya Holdings Co.,Ltd.
23.00
-7.69%
 
000533.SZ Guangdong Shunna Electric Co., Ltd
7.07
+7.12%
 
600973.SS Baosheng Science and Technology Innovation Co.,Ltd.
5.07
-0.20%
 
002484.SZ Nantong Jianghai Capacitor Co. Ltd.
27.62
+3.18%
 
600580.SS Wolong Electric Group Co.,Ltd.
20.28
+0.05%
 
EMKEL.IS Emek Elektrik Endustrisi Anonim Sirketi
16.60
-0.78%
 
POWL Powell Industries, Inc.
311.38
+7.68%