Ningbo Orient Wires & Cables Co.,Ltd. (SHA:603606)
China
· Delayed Price · Currency is CNY 61.30
+0.55 (0.91%)
At close: Mar 9, 2026
SHA:603606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.00 | 61.95 | 57.14 | 61.30 | 61.30 | 0.91% | 17,970,860 |
| Mar 6, 2026 | 60.59 | 62.12 | 60.45 | 60.75 | 60.75 | -0.74% | 10,496,530 |
| Mar 5, 2026 | 62.00 | 62.00 | 60.56 | 61.20 | 61.20 | 1.32% | 18,376,930 |
| Mar 4, 2026 | 59.00 | 61.55 | 58.61 | 60.40 | 60.40 | 1.53% | 14,017,360 |
| Mar 3, 2026 | 59.21 | 60.90 | 58.68 | 59.49 | 59.49 | 0.47% | 14,478,490 |
| Mar 2, 2026 | 58.20 | 60.78 | 57.95 | 59.21 | 59.21 | 0.02% | 10,975,060 |
| Feb 27, 2026 | 59.68 | 59.88 | 59.07 | 59.20 | 59.20 | -1.82% | 7,687,514 |
| Feb 26, 2026 | 57.76 | 60.86 | 57.19 | 60.30 | 60.30 | 4.38% | 18,541,852 |
| Feb 25, 2026 | 57.72 | 58.18 | 57.10 | 57.77 | 57.77 | 0.09% | 6,950,811 |
| Feb 24, 2026 | 56.52 | 58.11 | 56.00 | 57.72 | 57.72 | 2.96% | 9,053,322 |
| Feb 13, 2026 | 56.54 | 56.68 | 55.92 | 56.06 | 56.06 | -1.20% | 5,952,743 |
| Feb 12, 2026 | 57.15 | 57.19 | 56.21 | 56.74 | 56.74 | -0.77% | 6,239,910 |
| Feb 11, 2026 | 57.49 | 57.80 | 56.90 | 57.18 | 57.18 | 0.30% | 5,202,794 |
| Feb 10, 2026 | 57.30 | 57.64 | 56.62 | 57.01 | 57.01 | -0.90% | 6,047,592 |
| Feb 9, 2026 | 56.50 | 57.74 | 56.44 | 57.53 | 57.53 | 2.73% | 8,003,024 |
| Feb 6, 2026 | 55.20 | 56.65 | 54.85 | 56.00 | 56.00 | 0.54% | 6,879,094 |
| Feb 5, 2026 | 56.00 | 56.00 | 54.70 | 55.70 | 55.70 | -1.07% | 7,775,052 |
| Feb 4, 2026 | 55.20 | 56.46 | 55.00 | 56.30 | 56.30 | 1.70% | 9,796,203 |
| Feb 3, 2026 | 54.46 | 55.48 | 53.83 | 55.36 | 55.36 | 2.77% | 9,186,283 |
| Feb 2, 2026 | 55.00 | 55.51 | 53.81 | 53.87 | 53.87 | -2.80% | 13,672,970 |
| Jan 30, 2026 | 57.38 | 57.38 | 54.39 | 55.42 | 55.42 | -3.78% | 17,561,480 |
| Jan 29, 2026 | 58.50 | 58.60 | 57.40 | 57.60 | 57.60 | -2.78% | 10,531,450 |
| Jan 28, 2026 | 61.20 | 61.20 | 57.86 | 59.25 | 59.25 | -3.06% | 18,625,910 |
| Jan 27, 2026 | 58.82 | 61.50 | 58.55 | 61.12 | 61.12 | 4.41% | 21,985,460 |
| Jan 26, 2026 | 60.00 | 60.00 | 58.02 | 58.54 | 58.54 | -1.71% | 11,860,170 |
| Jan 23, 2026 | 58.57 | 60.04 | 58.56 | 59.56 | 59.56 | 1.69% | 12,257,650 |
| Jan 22, 2026 | 58.10 | 59.50 | 58.03 | 58.57 | 58.57 | 1.05% | 9,081,285 |
| Jan 21, 2026 | 57.44 | 58.60 | 57.00 | 57.96 | 57.96 | 0.91% | 14,551,200 |
| Jan 20, 2026 | 59.54 | 60.59 | 56.80 | 57.44 | 57.44 | -3.04% | 22,151,880 |
| Jan 19, 2026 | 57.85 | 60.80 | 57.85 | 59.24 | 59.24 | 2.42% | 23,361,080 |
| Jan 16, 2026 | 62.50 | 62.80 | 57.63 | 57.84 | 57.84 | -4.41% | 24,194,106 |
| Jan 15, 2026 | 60.00 | 61.75 | 59.60 | 60.51 | 60.51 | 2.79% | 16,844,317 |
| Jan 14, 2026 | 59.55 | 60.30 | 58.49 | 58.87 | 58.87 | -0.98% | 11,308,173 |
| Jan 13, 2026 | 59.39 | 60.10 | 58.02 | 59.45 | 59.45 | 0.08% | 11,743,830 |
| Jan 12, 2026 | 61.10 | 61.38 | 58.75 | 59.40 | 59.40 | -2.46% | 12,423,977 |
| Jan 9, 2026 | 59.39 | 60.95 | 59.26 | 60.90 | 60.90 | 2.54% | 9,161,771 |
| Jan 8, 2026 | 58.51 | 59.60 | 58.01 | 59.39 | 59.39 | 0.80% | 6,608,911 |
| Jan 7, 2026 | 60.60 | 60.60 | 58.68 | 58.92 | 58.92 | -2.87% | 10,530,310 |
| Jan 6, 2026 | 60.18 | 60.99 | 60.01 | 60.66 | 60.66 | 0.80% | 7,318,219 |
| Jan 5, 2026 | 59.75 | 61.16 | 59.35 | 60.18 | 60.18 | 0.72% | 7,828,340 |
| Dec 31, 2025 | 61.43 | 61.43 | 59.20 | 59.75 | 59.75 | -2.80% | 7,910,220 |
| Dec 30, 2025 | 61.39 | 62.44 | 61.39 | 61.47 | 61.47 | -0.93% | 4,082,166 |
| Dec 29, 2025 | 61.50 | 62.45 | 60.99 | 62.05 | 62.05 | 0.39% | 5,178,455 |
| Dec 26, 2025 | 62.89 | 63.00 | 61.33 | 61.81 | 61.81 | -1.89% | 7,412,667 |
| Dec 25, 2025 | 61.60 | 63.21 | 60.96 | 63.00 | 63.00 | 2.01% | 6,871,695 |
| Dec 24, 2025 | 63.19 | 63.40 | 61.30 | 61.76 | 61.76 | -2.26% | 8,112,281 |
| Dec 23, 2025 | 61.93 | 64.18 | 61.67 | 63.19 | 63.19 | 1.10% | 9,644,045 |
| Dec 22, 2025 | 61.99 | 65.12 | 61.83 | 62.50 | 62.50 | 5.54% | 15,989,720 |
| Dec 19, 2025 | 59.60 | 59.98 | 59.06 | 59.22 | 59.22 | -0.60% | 4,404,200 |
| Dec 18, 2025 | 60.68 | 60.68 | 59.10 | 59.58 | 59.58 | -1.96% | 4,036,636 |
| Dec 17, 2025 | 60.21 | 61.45 | 59.26 | 60.77 | 60.77 | 0.40% | 5,330,757 |
| Dec 16, 2025 | 60.50 | 61.09 | 59.56 | 60.53 | 60.53 | -0.25% | 5,835,400 |
| Dec 15, 2025 | 59.94 | 61.05 | 59.70 | 60.68 | 60.68 | 0.97% | 7,082,554 |
| Dec 12, 2025 | 58.20 | 60.35 | 58.12 | 60.10 | 60.10 | 3.16% | 7,006,338 |
| Dec 11, 2025 | 57.99 | 59.72 | 57.99 | 58.26 | 58.26 | 0.45% | 5,571,012 |
| Dec 10, 2025 | 58.30 | 58.30 | 56.42 | 58.00 | 58.00 | -0.24% | 6,236,615 |
| Dec 9, 2025 | 58.73 | 59.20 | 58.00 | 58.14 | 58.14 | -1.42% | 4,515,410 |
| Dec 8, 2025 | 59.41 | 59.61 | 58.13 | 58.98 | 58.98 | -0.72% | 6,128,591 |
| Dec 5, 2025 | 59.00 | 59.60 | 57.28 | 59.41 | 59.41 | 2.64% | 11,224,090 |
| Dec 4, 2025 | 57.53 | 58.98 | 57.35 | 57.88 | 57.88 | 0.84% | 7,883,910 |
| Dec 3, 2025 | 57.26 | 58.36 | 57.16 | 57.40 | 57.40 | 0.24% | 3,956,200 |
| Dec 2, 2025 | 58.30 | 58.30 | 57.00 | 57.26 | 57.26 | -1.99% | 4,325,204 |
| Dec 1, 2025 | 57.70 | 58.66 | 56.68 | 58.42 | 58.42 | 1.07% | 7,034,780 |
| Nov 28, 2025 | 56.80 | 58.00 | 56.15 | 57.80 | 57.80 | 1.72% | 6,509,500 |
| Nov 27, 2025 | 56.98 | 57.40 | 56.31 | 56.82 | 56.82 | -0.25% | 5,651,345 |
| Nov 26, 2025 | 57.60 | 57.89 | 56.80 | 56.96 | 56.96 | -1.28% | 6,896,066 |
| Nov 25, 2025 | 58.93 | 59.00 | 57.66 | 57.70 | 57.70 | -1.08% | 4,601,548 |
| Nov 24, 2025 | 57.66 | 59.15 | 57.66 | 58.33 | 58.33 | 0.50% | 4,594,974 |
| Nov 21, 2025 | 58.65 | 58.90 | 57.90 | 58.04 | 58.04 | -1.51% | 5,186,475 |
| Nov 20, 2025 | 59.60 | 59.99 | 58.80 | 58.93 | 58.93 | -0.91% | 2,555,957 |
| Nov 19, 2025 | 59.85 | 59.95 | 58.88 | 59.47 | 59.47 | 0.02% | 4,098,268 |
| Nov 18, 2025 | 59.52 | 60.50 | 59.10 | 59.46 | 59.46 | -0.87% | 4,064,591 |
| Nov 17, 2025 | 60.76 | 61.00 | 59.62 | 59.98 | 59.98 | -1.30% | 3,666,915 |
| 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% | 14,414,030 |
| 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% | 10,157,640 |
| Oct 29, 2025 | 61.50 | 63.38 | 61.30 | 63.34 | 63.34 | 1.67% | 10,660,730 |
| Oct 28, 2025 | 66.39 | 66.76 | 61.90 | 62.30 | 62.30 | -5.88% | 21,625,990 |
| Oct 27, 2025 | 67.20 | 68.59 | 64.21 | 66.19 | 66.19 | -0.02% | 14,779,620 |
| 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% | 11,710,720 |
| Oct 16, 2025 | 68.01 | 68.95 | 65.65 | 66.15 | 66.15 | -3.66% | 15,183,900 |
| 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% | 10,868,840 |
| 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% | 11,725,430 |
| Oct 9, 2025 | 72.80 | 73.02 | 68.29 | 72.49 | 72.49 | 2.62% | 13,590,420 |