Skip to main content
Jiangxi Tungsten Rare And Precious Equipment Co., Ltd. (SHA:600397)
China flag China · Delayed Price · Currency is CNY
14.52
+1.32 (10.00%)
Apr 29, 2026, 3:00 PM CST

SHA:600397 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.2214.5213.0314.52-10.00%46,616,917
Apr 28, 202613.2313.3612.8413.2013.20-0.75%33,502,000
Apr 27, 202613.9513.9913.0113.3013.30-5.14%54,917,432
Apr 24, 202614.5014.6013.7814.0214.02-4.17%48,661,456
Apr 23, 202615.1615.2714.4214.6314.63-4.00%53,147,900
Apr 22, 202614.9415.4814.6015.2415.241.67%53,118,835
Apr 21, 202615.0015.3614.5414.9914.99-0.13%47,112,400
Apr 20, 202614.9515.2914.8715.0115.01-0.92%49,467,897
Apr 17, 202614.8815.3714.7015.1515.151.81%62,461,400
Apr 16, 202614.0915.3014.0114.8814.885.31%61,385,590
Apr 15, 202614.6014.8514.0914.1314.13-3.02%32,938,700
Apr 14, 202614.6614.8514.4514.5714.570.83%27,777,498
Apr 13, 202614.4014.6914.3414.4514.45-0.89%29,131,600
Apr 10, 202614.9015.0814.5814.5814.58-1.15%29,173,200
Apr 9, 202614.5815.0014.3914.7514.75-1.01%35,659,302
Apr 8, 202614.5614.9214.3514.9014.905.67%44,295,770
Apr 7, 202614.0214.4613.8014.1014.102.55%32,358,480
Apr 3, 202614.2714.3213.7113.7513.75-3.37%33,490,770
Apr 2, 202614.5714.8514.1114.2314.23-3.59%32,212,700
Apr 1, 202615.0615.1614.6614.7614.760.41%32,786,700
Mar 31, 202615.1315.3014.6014.7014.70-3.35%40,199,480
Mar 30, 202615.1715.2814.8615.2115.210.26%42,294,000
Mar 27, 202614.3915.5714.3515.1715.172.99%62,034,800
Mar 26, 202615.8116.3514.6314.7314.73-2.96%65,765,600
Mar 25, 202615.5515.7115.0215.1815.180.07%45,836,600
Mar 24, 202614.9915.2014.3315.1715.174.62%61,066,330
Mar 23, 202615.2815.4514.3614.5014.50-6.51%69,719,410
Mar 20, 202616.4616.7515.4415.5115.51-3.24%66,742,500
Mar 19, 202617.0117.1015.9016.0316.03-8.35%71,258,800
Mar 18, 202616.5017.8016.5017.4917.496.00%80,091,122
Mar 17, 202616.4717.2016.3416.5016.500.79%74,355,570
Mar 16, 202615.3016.5515.3016.3716.372.57%84,120,300
Mar 13, 202617.4317.5015.9615.9615.96-9.98%92,661,520
Mar 12, 202618.4718.5817.4917.7317.73-3.75%68,853,790
Mar 11, 202619.5019.9618.3118.4218.42-4.06%98,827,320
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