Skip to main content
Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China flag China · Delayed Price · Currency is CNY
19.20
-1.27 (-6.20%)
Mar 10, 2026, 3:00 PM CST

SHA:600397 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.3021.0018.8019.2019.20-6.20%109,859,823
Mar 9, 202620.3620.8418.6620.4720.472.40%125,733,100
Mar 6, 202618.1619.9917.9019.9919.9910.02%101,112,800
Mar 5, 202619.1919.3318.0018.1718.17-2.15%93,414,851
Mar 4, 202617.4220.0017.4218.5718.57-4.03%137,598,200
Mar 3, 202621.5021.6019.3519.3519.35-10.00%125,858,400
Mar 2, 202622.5822.6019.3821.5021.50-0.14%174,006,200
Feb 27, 202619.7521.5319.4021.5321.5310.02%98,243,600
Feb 26, 202619.1220.4419.0319.5719.574.43%152,260,600
Feb 25, 202617.6418.7416.8318.7418.749.98%172,084,100
Feb 24, 202616.1817.0416.0817.0417.0410.01%58,196,590
Feb 13, 202614.6015.7414.6015.4915.498.25%174,462,400
Feb 12, 202614.2414.3114.2314.3114.319.99%49,389,720
Feb 11, 202611.9413.0111.7813.0113.019.97%64,889,740
Feb 10, 202611.5512.0411.4711.8311.832.42%38,271,800
Feb 9, 202611.2711.7210.8211.5511.555.10%43,870,614
Feb 6, 202610.7811.1910.7310.9910.991.10%34,342,000
Feb 5, 202611.5111.8610.7810.8710.87-4.57%59,228,580
Feb 4, 202611.2211.4111.0111.3911.394.02%51,046,105
Feb 3, 202610.5210.9610.2410.9510.956.93%45,622,426
Feb 2, 20269.8010.779.7010.2410.242.20%68,247,470
Jan 30, 20269.9710.159.5910.0210.02-0.99%50,213,702
Jan 29, 202610.8810.8910.1010.1210.12-7.07%63,157,670
Jan 28, 202610.9011.0510.5610.8910.89-1.45%49,070,900
Jan 27, 202610.8811.4610.6811.0511.051.01%64,662,480
Jan 26, 202610.7511.2410.7410.9410.942.72%57,511,000
Jan 23, 202610.0710.8810.0110.6510.655.03%55,025,100
Jan 22, 20269.9410.179.7010.1410.142.63%47,625,562
Jan 21, 20269.5910.059.349.889.884.11%47,094,500
Jan 20, 202610.1810.669.229.499.49-5.85%78,120,200
Jan 19, 20269.4010.219.2010.0810.087.01%54,182,470
Jan 16, 20269.469.989.399.429.420.21%48,975,600
Jan 15, 20269.239.639.219.409.401.73%38,685,580
Jan 14, 20269.179.429.099.249.240.43%44,151,010
Jan 13, 20269.549.739.179.209.20-2.23%57,096,880
Jan 12, 20269.249.929.009.419.413.86%86,626,238
Jan 9, 20268.189.068.189.069.069.95%44,887,630
Jan 8, 20268.208.398.078.248.240.24%34,239,100
Jan 7, 20267.698.307.668.228.226.89%57,303,138
Jan 6, 20267.557.817.507.697.692.53%25,727,500
Jan 5, 20267.737.737.347.507.50-1.32%29,990,500
Dec 31, 20257.757.847.557.607.60-2.44%27,368,100
Dec 30, 20257.697.927.607.797.791.04%31,869,200
Dec 29, 20257.617.877.617.717.711.18%31,487,580
Dec 26, 20257.537.737.477.627.620.26%28,069,800
Dec 25, 20257.647.887.417.607.60-1.17%43,125,900
Dec 24, 20257.357.857.237.697.694.77%51,701,931
Dec 23, 20257.317.587.167.347.340.55%39,124,430
Dec 22, 20257.187.346.997.307.301.96%46,366,660
Dec 19, 20257.007.226.947.167.161.70%18,355,010
Dec 18, 20256.767.286.717.047.043.53%35,077,400
Dec 17, 20256.666.946.606.806.801.95%20,045,000
Dec 16, 20256.656.816.516.676.67-18,128,000
Dec 15, 20256.856.906.666.676.67-3.05%13,822,100
Dec 12, 20256.836.976.816.886.880.88%12,913,500
Dec 11, 20256.997.036.776.826.82-1.87%18,163,220
Dec 10, 20256.747.006.726.956.952.81%23,656,100
Dec 9, 20256.736.826.636.766.76-0.15%16,740,920
Dec 8, 20256.686.826.666.776.770.74%15,491,100
Dec 5, 20256.396.766.356.726.725.00%26,638,400
Dec 4, 20256.496.496.396.406.40-1.08%9,486,200
Dec 3, 20256.426.626.376.476.470.47%15,651,900
Dec 2, 20256.546.586.426.446.44-1.98%8,701,300
Dec 1, 20256.696.836.526.576.57-0.76%12,687,470
Nov 28, 20256.456.646.436.626.622.48%11,676,000
Nov 27, 20256.506.536.426.466.46-0.15%6,629,800
Nov 26, 20256.506.566.446.476.47-0.92%9,022,700
Nov 25, 20256.466.656.456.536.531.40%12,399,500
Nov 24, 20256.236.486.236.446.442.71%19,701,730
Nov 21, 20256.646.716.196.276.27-6.28%28,652,100
Nov 20, 20256.736.826.636.696.69-0.45%11,421,800
Nov 19, 20256.886.886.566.726.72-2.61%19,833,600
Nov 18, 20256.927.076.856.906.90-0.58%13,509,100
Nov 17, 20256.966.966.826.946.94-0.57%13,127,300
Nov 14, 20257.107.126.976.986.98-1.69%14,341,100
Nov 13, 20256.987.146.917.107.101.72%13,684,570
Nov 12, 20257.137.146.976.986.98-2.24%15,876,730
Nov 11, 20257.237.257.117.147.14-0.83%13,237,400
Nov 10, 20257.267.287.167.207.200.28%13,195,600
Nov 7, 20257.237.287.167.187.18-1.10%16,110,400
Nov 6, 20257.427.457.237.267.26-2.55%23,723,400
Nov 5, 20257.167.587.157.457.453.19%32,383,960
Nov 4, 20257.347.347.187.227.22-1.37%16,384,100
Nov 3, 20257.347.367.247.327.32-0.27%19,148,300
Oct 31, 20257.417.547.317.347.34-20,232,530
Oct 30, 20257.747.787.307.347.34-5.66%47,527,000
Oct 29, 20257.587.867.547.787.78-40,788,600
Oct 28, 20257.688.037.607.787.780.65%36,841,600
Oct 27, 20257.297.857.257.737.736.47%44,294,800
Oct 24, 20257.447.447.217.267.26-2.42%22,651,700
Oct 23, 20257.587.607.347.447.44-2.23%19,397,600
Oct 22, 20257.647.727.567.617.61-0.65%17,230,600
Oct 21, 20257.407.687.317.667.663.51%28,850,100
Oct 20, 20257.427.567.327.407.400.68%23,179,400
Oct 17, 20257.587.847.307.357.35-3.67%34,400,400
Oct 16, 20257.688.267.597.637.63-1.17%50,189,980
Oct 15, 20257.847.897.677.727.72-2.03%56,409,200
Oct 14, 20257.308.057.297.887.887.65%91,822,710
Oct 13, 20257.027.386.877.327.321.24%22,072,170
Oct 10, 20257.517.527.197.237.23-2.56%24,912,120