Ningbo Orient Wires & Cables Co.,Ltd. (SHA:603606)
China
· Delayed Price · Currency is CNY 59.41
+1.53 (2.64%)
At close: Dec 5, 2025
SHA:603606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 67.22 | 71.60 | 66.15 | 70.64 | 70.64 | 5.04% | 12,422,010 |
| Sep 29, 2025 | 67.99 | 69.01 | 65.00 | 67.25 | 67.25 | 1.86% | 15,827,300 |
| Sep 26, 2025 | 62.88 | 68.71 | 62.88 | 66.02 | 66.02 | 5.46% | 20,394,340 |
| Sep 25, 2025 | 61.99 | 65.90 | 61.83 | 62.60 | 62.60 | 2.54% | 13,160,350 |
| 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% | 10,166,930 |
| 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% | 18,269,790 |
| 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% | 15,876,230 |
| Sep 10, 2025 | 57.27 | 58.75 | 57.11 | 58.04 | 58.04 | 0.33% | 11,383,920 |
| 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% | 11,344,750 |
| Sep 5, 2025 | 56.41 | 60.06 | 56.16 | 57.89 | 57.89 | 2.62% | 18,446,820 |
| Sep 4, 2025 | 55.18 | 57.62 | 54.99 | 56.41 | 56.41 | 2.23% | 17,518,010 |
| Sep 3, 2025 | 54.02 | 55.70 | 53.75 | 55.18 | 55.18 | 2.09% | 10,556,290 |
| 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% | 14,418,100 |
| Aug 29, 2025 | 53.35 | 53.50 | 52.01 | 52.78 | 52.78 | -1.07% | 8,489,631 |
| Aug 28, 2025 | 51.31 | 53.71 | 51.18 | 53.35 | 53.35 | 3.89% | 13,934,960 |
| Aug 27, 2025 | 52.30 | 52.83 | 51.25 | 51.35 | 51.35 | -1.97% | 10,403,800 |
| Aug 26, 2025 | 53.29 | 53.39 | 52.20 | 52.38 | 52.38 | -1.63% | 11,085,520 |
| Aug 25, 2025 | 52.90 | 53.44 | 52.63 | 53.25 | 53.25 | 1.54% | 10,074,820 |
| Aug 22, 2025 | 52.57 | 52.89 | 52.11 | 52.44 | 52.44 | -0.21% | 9,283,800 |
| Aug 21, 2025 | 52.78 | 53.22 | 52.19 | 52.55 | 52.55 | -0.30% | 7,820,626 |
| Aug 20, 2025 | 52.74 | 52.78 | 51.61 | 52.71 | 52.71 | -0.15% | 11,586,450 |
| Aug 19, 2025 | 54.66 | 54.86 | 52.40 | 52.79 | 52.79 | -3.40% | 15,572,620 |
| Aug 18, 2025 | 55.20 | 55.37 | 54.16 | 54.65 | 54.65 | -0.58% | 18,714,050 |
| Aug 15, 2025 | 50.20 | 56.49 | 50.12 | 54.97 | 54.97 | 6.97% | 45,248,110 |
| Aug 14, 2025 | 50.56 | 51.68 | 49.88 | 51.39 | 51.39 | 0.67% | 18,109,750 |
| Aug 13, 2025 | 49.68 | 51.50 | 49.68 | 51.05 | 51.05 | 3.21% | 23,144,590 |
| Aug 12, 2025 | 48.99 | 50.12 | 48.80 | 49.46 | 49.46 | 1.12% | 11,513,290 |
| Aug 11, 2025 | 48.79 | 49.06 | 48.35 | 48.91 | 48.91 | 0.85% | 6,571,027 |
| Aug 8, 2025 | 48.35 | 48.80 | 48.05 | 48.50 | 48.50 | 0.94% | 7,797,599 |
| Aug 7, 2025 | 48.30 | 48.48 | 48.00 | 48.05 | 48.05 | -0.46% | 4,650,663 |
| Aug 6, 2025 | 48.41 | 48.50 | 48.08 | 48.27 | 48.27 | -0.29% | 5,337,162 |
| Aug 5, 2025 | 47.89 | 48.65 | 47.89 | 48.41 | 48.41 | 0.90% | 6,161,442 |
| Aug 4, 2025 | 48.00 | 48.10 | 47.47 | 47.98 | 47.98 | -0.31% | 6,096,938 |
| Aug 1, 2025 | 47.42 | 48.16 | 47.33 | 48.13 | 48.13 | 1.52% | 7,919,407 |
| Jul 31, 2025 | 48.00 | 48.05 | 47.28 | 47.41 | 47.41 | -0.80% | 8,134,709 |
| Jul 30, 2025 | 47.94 | 48.10 | 47.60 | 47.79 | 47.79 | -0.29% | 6,572,359 |
| Jul 29, 2025 | 48.01 | 48.01 | 47.48 | 47.93 | 47.93 | -0.27% | 8,052,482 |
| Jul 28, 2025 | 48.84 | 48.84 | 48.03 | 48.06 | 48.06 | -1.78% | 11,531,460 |
| Jul 25, 2025 | 48.75 | 49.12 | 48.60 | 48.93 | 48.93 | 0.27% | 9,034,254 |
| Jul 24, 2025 | 48.81 | 48.82 | 48.28 | 48.80 | 48.80 | -0.12% | 8,252,913 |
| Jul 23, 2025 | 49.50 | 49.59 | 48.82 | 48.86 | 48.86 | -0.81% | 6,736,923 |
| Jul 22, 2025 | 49.67 | 49.85 | 48.89 | 49.26 | 49.26 | -0.81% | 11,713,180 |
| Jul 21, 2025 | 49.12 | 49.68 | 48.90 | 49.66 | 49.66 | 1.41% | 8,703,936 |
| Jul 18, 2025 | 48.94 | 49.13 | 48.71 | 48.97 | 48.97 | 0.08% | 4,459,745 |
| Jul 17, 2025 | 49.25 | 49.37 | 48.80 | 48.93 | 48.93 | -0.63% | 6,894,495 |
| Jul 16, 2025 | 49.20 | 49.38 | 48.80 | 49.24 | 49.24 | 0.12% | 4,554,959 |
| Jul 15, 2025 | 49.36 | 49.76 | 49.06 | 49.18 | 49.18 | -0.51% | 4,954,226 |
| Jul 14, 2025 | 50.21 | 50.24 | 49.35 | 49.43 | 49.43 | -1.51% | 6,254,405 |
| Jul 11, 2025 | 50.11 | 50.57 | 49.72 | 50.19 | 50.19 | 0.24% | 4,186,866 |