Ningbo Orient Wires & Cables Co.,Ltd. (SHA:603606)
China
· Delayed Price · Currency is CNY 63.40
+1.25 (2.01%)
Apr 29, 2026, 2:35 PM CST
SHA:603606 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.70 | 64.18 | 61.32 | 63.75 | - | 2.57% | 8,265,177 |
| Apr 28, 2026 | 63.73 | 64.49 | 61.90 | 62.15 | 62.15 | -3.06% | 12,968,268 |
| Apr 27, 2026 | 65.30 | 66.10 | 63.80 | 64.11 | 64.11 | -1.73% | 18,908,531 |
| Apr 24, 2026 | 65.80 | 67.20 | 64.29 | 65.24 | 65.24 | -1.02% | 16,981,103 |
| Apr 23, 2026 | 67.16 | 67.58 | 64.40 | 65.91 | 65.91 | -1.92% | 34,125,344 |
| Apr 22, 2026 | 62.88 | 67.20 | 62.87 | 67.20 | 67.20 | 10.00% | 21,338,053 |
| Apr 21, 2026 | 61.33 | 61.97 | 60.53 | 61.09 | 61.09 | 0.15% | 11,277,540 |
| Apr 20, 2026 | 60.15 | 61.70 | 59.71 | 61.00 | 61.00 | 1.58% | 13,708,447 |
| Apr 17, 2026 | 59.79 | 61.20 | 59.66 | 60.05 | 60.05 | 0.69% | 9,990,383 |
| Apr 16, 2026 | 59.49 | 59.77 | 58.86 | 59.64 | 59.64 | 0.74% | 8,729,537 |
| Apr 15, 2026 | 59.71 | 59.99 | 58.81 | 59.20 | 59.20 | -0.13% | 8,032,674 |
| Apr 14, 2026 | 58.44 | 59.30 | 57.43 | 59.28 | 59.28 | 1.51% | 9,494,216 |
| Apr 13, 2026 | 57.75 | 58.70 | 57.38 | 58.40 | 58.40 | 0.52% | 8,310,848 |
| Apr 10, 2026 | 58.29 | 59.80 | 58.03 | 58.10 | 58.10 | 0.28% | 11,729,380 |
| Apr 9, 2026 | 59.19 | 59.19 | 56.84 | 57.94 | 57.94 | -3.43% | 19,695,674 |
| Apr 8, 2026 | 59.70 | 60.20 | 59.02 | 60.00 | 60.00 | 2.55% | 11,213,010 |
| Apr 7, 2026 | 58.40 | 59.87 | 57.68 | 58.51 | 58.51 | 0.55% | 7,445,510 |
| Apr 3, 2026 | 60.72 | 60.80 | 58.07 | 58.19 | 58.19 | -4.34% | 9,578,271 |
| Apr 2, 2026 | 61.26 | 62.90 | 60.35 | 60.83 | 60.83 | -0.70% | 9,763,674 |
| Apr 1, 2026 | 62.42 | 62.45 | 60.55 | 61.26 | 61.26 | 1.19% | 9,370,271 |
| Mar 31, 2026 | 61.00 | 61.84 | 60.27 | 60.54 | 60.54 | -0.92% | 11,204,910 |
| Mar 30, 2026 | 59.00 | 61.50 | 57.85 | 61.10 | 61.10 | 5.80% | 22,174,770 |
| Mar 27, 2026 | 57.45 | 58.95 | 56.28 | 57.75 | 57.75 | -1.20% | 20,307,220 |
| Mar 26, 2026 | 63.80 | 63.81 | 57.58 | 58.45 | 58.45 | -7.98% | 27,823,420 |
| Mar 25, 2026 | 62.87 | 64.68 | 62.00 | 63.52 | 63.52 | 1.13% | 9,181,484 |
| Mar 24, 2026 | 63.66 | 63.75 | 61.59 | 62.81 | 62.81 | 0.02% | 10,638,340 |
| Mar 23, 2026 | 63.24 | 64.80 | 62.37 | 62.80 | 62.80 | -2.30% | 13,846,650 |
| Mar 20, 2026 | 64.74 | 66.38 | 63.51 | 64.28 | 64.28 | 0.53% | 13,972,124 |
| Mar 19, 2026 | 64.52 | 66.21 | 63.54 | 63.94 | 63.94 | -1.28% | 13,372,170 |
| Mar 18, 2026 | 66.22 | 66.55 | 63.83 | 64.77 | 64.77 | -2.67% | 18,052,090 |
| Mar 17, 2026 | 65.60 | 69.50 | 65.60 | 66.55 | 66.55 | -0.55% | 19,279,750 |
| Mar 16, 2026 | 69.10 | 70.22 | 65.78 | 66.92 | 66.92 | -0.42% | 20,986,580 |
| Mar 13, 2026 | 67.00 | 69.80 | 66.88 | 67.20 | 67.20 | 1.30% | 28,731,820 |
| Mar 12, 2026 | 63.68 | 68.30 | 62.28 | 66.34 | 66.34 | 4.18% | 27,679,170 |
| Mar 11, 2026 | 63.54 | 64.78 | 62.40 | 63.68 | 63.68 | -0.02% | 14,883,440 |
| Mar 10, 2026 | 61.30 | 63.93 | 61.00 | 63.69 | 63.69 | 3.90% | 17,760,110 |
| 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 |