Ningbo Orient Wires & Cables Co Ltd Class A 603606
SSE · China · Producer Manufacturing
CNY 36.53+1.20 (+3.40%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.53 | +3.40% | CNY 35.36 | CNY 36.67 | CNY 35.22 | 20.47M |
| 2026-09-29 | CNY 35.33 | -0.23% | CNY 35.23 | CNY 35.67 | CNY 34.46 | 14.62M |
| 2026-09-28 | CNY 35.41 | -0.42% | CNY 35.59 | CNY 36.05 | CNY 35.01 | 9.99M |
| 2026-09-24 | CNY 35.56 | 0.00% | CNY 35.30 | CNY 36.33 | CNY 35.29 |
| 10.63M |
| 2026-09-23 | CNY 35.56 | -1.03% | CNY 35.81 | CNY 35.97 | CNY 35.50 | 7.02M |
| 2026-09-22 | CNY 35.93 | -1.18% | CNY 36.40 | CNY 36.53 | CNY 35.81 | 10.84M |
| 2026-09-21 | CNY 36.36 | +1.34% | CNY 35.80 | CNY 36.50 | CNY 35.71 | 12.85M |
| 2026-09-18 | CNY 35.88 | +1.01% | CNY 35.52 | CNY 36.18 | CNY 35.31 | 13.27M |
| 2026-09-17 | CNY 35.52 | -1.50% | CNY 35.79 | CNY 36.05 | CNY 35.14 | 16.53M |
| 2026-09-16 | CNY 36.06 | -1.64% | CNY 36.30 | CNY 36.96 | CNY 35.79 | 19.69M |
| 2026-09-15 | CNY 36.66 | +1.78% | CNY 36.20 | CNY 37.58 | CNY 35.29 | 30.18M |
| 2026-09-14 | CNY 36.02 | +1.04% | CNY 35.66 | CNY 36.88 | CNY 35.27 | 25.59M |
| 2026-09-11 | CNY 35.65 | +3.36% | CNY 34.15 | CNY 36.04 | CNY 33.95 | 28.39M |
| 2026-09-10 | CNY 34.49 | +1.14% | CNY 34.10 | CNY 34.70 | CNY 33.66 | 13.38M |
| 2026-09-09 | CNY 34.10 | +0.32% | CNY 33.93 | CNY 34.18 | CNY 33.55 | 8.39M |
| 2026-09-08 | CNY 33.99 | +0.30% | CNY 33.70 | CNY 34.06 | CNY 33.67 | 8.02M |
| 2026-09-07 | CNY 33.89 | -0.53% | CNY 34.30 | CNY 34.30 | CNY 33.65 | 11.72M |
| 2026-09-04 | CNY 34.07 | +2.96% | CNY 33.10 | CNY 34.33 | CNY 33.10 | 19.31M |
| 2026-09-03 | CNY 33.09 | +0.30% | CNY 33.29 | CNY 33.47 | CNY 33.00 | 6.99M |
| 2026-09-02 | CNY 32.99 | -2.54% | CNY 33.72 | CNY 33.72 | CNY 32.99 | 13.26M |
| 2026-09-01 | CNY 33.85 | +0.06% | CNY 33.84 | CNY 34.00 | CNY 33.73 | 7.98M |
| 2026-08-31 | CNY 33.83 | -1.49% | CNY 34.09 | CNY 34.19 | CNY 33.75 | 10.29M |
| 2026-08-28 | CNY 34.34 | +0.29% | CNY 34.03 | CNY 34.45 | CNY 34.01 | 9.92M |
| 2026-08-27 | CNY 34.24 | -0.38% | CNY 34.20 | CNY 34.44 | CNY 33.58 | 17.38M |
| 2026-08-26 | CNY 34.37 | -1.24% | CNY 34.80 | CNY 34.82 | CNY 34.25 | 10.74M |
| 2026-08-25 | CNY 34.80 | +1.90% | CNY 34.64 | CNY 34.95 | CNY 34.40 | 13.03M |
| 2026-08-24 | CNY 34.15 | +0.12% | CNY 33.80 | CNY 34.56 | CNY 33.76 | 13.90M |
| 2026-08-21 | CNY 34.11 | -4.88% | CNY 35.51 | CNY 35.51 | CNY 34.00 | 24.95M |
| 2026-08-20 | CNY 35.86 | -4.12% | CNY 37.40 | CNY 37.45 | CNY 35.80 | 24.59M |
| 2026-08-19 | CNY 37.40 | -0.66% | CNY 37.51 | CNY 37.79 | CNY 37.33 | 12.03M |
| 2026-08-18 | CNY 37.65 | -0.55% | CNY 37.89 | CNY 38.13 | CNY 37.33 | 18.93M |
| 2026-08-17 | CNY 37.86 | -0.37% | CNY 37.94 | CNY 37.94 | CNY 37.60 | 16.32M |
| 2026-08-14 | CNY 38.00 | -1.66% | CNY 38.70 | CNY 38.72 | CNY 37.91 | 13.67M |
| 2026-08-13 | CNY 38.64 | -0.97% | CNY 39.02 | CNY 39.08 | CNY 38.53 | 14.14M |
| 2026-08-12 | CNY 39.02 | +0.49% | CNY 38.77 | CNY 39.07 | CNY 38.65 | 14.73M |
| 2026-08-11 | CNY 38.83 | +0.67% | CNY 38.60 | CNY 39.19 | CNY 38.48 | 15.98M |
| 2026-08-10 | CNY 38.57 | -0.34% | CNY 38.80 | CNY 38.88 | CNY 38.49 | 17.31M |
| 2026-08-07 | CNY 38.70 | -0.46% | CNY 38.85 | CNY 38.95 | CNY 38.53 | 16.69M |
| 2026-08-06 | CNY 38.88 | -2.29% | CNY 39.10 | CNY 39.33 | CNY 38.60 | 19.45M |
| 2026-08-05 | CNY 39.79 | -3.12% | CNY 39.20 | CNY 39.79 | CNY 38.38 | 35.99M |
| 2026-08-04 | CNY 41.07 | -3.05% | CNY 42.46 | CNY 42.50 | CNY 40.62 | 27.85M |
| 2026-08-03 | CNY 42.36 | +2.94% | CNY 41.30 | CNY 42.68 | CNY 40.80 | 19.21M |
| 2026-07-31 | CNY 41.15 | +1.13% | CNY 40.75 | CNY 41.27 | CNY 39.93 | 19.51M |
| 2026-07-30 | CNY 40.69 | -0.68% | CNY 40.69 | CNY 41.78 | CNY 40.50 | 15.43M |
| 2026-07-29 | CNY 40.97 | +4.52% | CNY 39.35 | CNY 41.47 | CNY 39.05 | 21.39M |
| 2026-07-28 | CNY 39.20 | +0.36% | CNY 39.00 | CNY 39.65 | CNY 38.81 | 12.24M |
| 2026-07-27 | CNY 39.06 | -0.48% | CNY 39.25 | CNY 40.10 | CNY 38.66 | 16.31M |
| 2026-07-24 | CNY 39.25 | -2.02% | CNY 39.82 | CNY 41.20 | CNY 39.20 | 23.01M |
| 2026-07-23 | CNY 40.06 | +5.50% | CNY 37.80 | CNY 40.38 | CNY 37.61 | 23.39M |
| 2026-07-22 | CNY 37.97 | -4.19% | CNY 39.63 | CNY 39.66 | CNY 37.60 | 23.65M |
| 2026-07-21 | CNY 39.63 | +0.46% | CNY 39.18 | CNY 40.18 | CNY 39.16 | 14.04M |
| 2026-07-20 | CNY 39.45 | +4.53% | CNY 37.80 | CNY 39.88 | CNY 37.79 | 17.46M |
| 2026-07-17 | CNY 37.74 | -3.06% | CNY 38.90 | CNY 38.90 | CNY 37.50 | 12.85M |
| 2026-07-16 | CNY 38.93 | -1.42% | CNY 39.00 | CNY 40.00 | CNY 38.81 | 9.77M |
| 2026-07-15 | CNY 39.49 | -3.04% | CNY 39.90 | CNY 40.28 | CNY 39.14 | 14.48M |
| 2026-07-14 | CNY 40.73 | +0.64% | CNY 39.99 | CNY 41.10 | CNY 39.54 | 15.28M |
| 2026-07-13 | CNY 40.47 | +1.23% | CNY 39.56 | CNY 40.60 | CNY 38.80 | 17.64M |
| 2026-07-10 | CNY 39.98 | +2.51% | CNY 38.62 | CNY 40.77 | CNY 38.31 | 16.86M |
| 2026-07-09 | CNY 39.00 | -2.16% | CNY 39.73 | CNY 39.96 | CNY 37.66 | 19.39M |
| 2026-07-08 | CNY 39.86 | -1.73% | CNY 40.50 | CNY 40.87 | CNY 39.43 | 11.76M |
| 2026-07-07 | CNY 40.56 | -3.52% | CNY 42.23 | CNY 42.23 | CNY 40.30 | 15.26M |
| 2026-07-06 | CNY 42.04 | -3.91% | CNY 43.32 | CNY 43.32 | CNY 41.72 | 16.77M |
| 2026-07-03 | CNY 43.75 | +0.90% | CNY 43.45 | CNY 44.25 | CNY 42.87 | 18.63M |
| 2026-07-02 | CNY 43.36 | +2.02% | CNY 41.96 | CNY 44.07 | CNY 41.80 | 30.18M |
| 2026-07-01 | CNY 42.50 | +2.38% | CNY 41.52 | CNY 42.68 | CNY 39.80 | 30.13M |
| 2026-06-30 | CNY 41.51 | -0.74% | CNY 41.86 | CNY 42.56 | CNY 41.16 | 23.15M |
| 2026-06-29 | CNY 41.82 | +9.99% | CNY 37.82 | CNY 41.82 | CNY 37.68 | 28.86M |
| 2026-06-26 | CNY 38.02 | -3.06% | CNY 39.68 | CNY 40.28 | CNY 38.00 | 15.05M |
| 2026-06-25 | CNY 39.22 | -0.63% | CNY 39.39 | CNY 39.57 | CNY 38.85 | 11.56M |
| 2026-06-24 | CNY 39.47 | -0.20% | CNY 39.42 | CNY 39.64 | CNY 38.71 | 10.51M |
| 2026-06-23 | CNY 39.55 | -2.63% | CNY 40.62 | CNY 41.10 | CNY 39.33 | 14.31M |
| 2026-06-22 | CNY 40.62 | +1.73% | CNY 39.80 | CNY 40.69 | CNY 39.15 | 16.87M |
| 2026-06-18 | CNY 39.93 | -2.30% | CNY 40.75 | CNY 40.97 | CNY 39.61 | 19.71M |
| 2026-06-17 | CNY 40.87 | +0.12% | CNY 41.22 | CNY 41.70 | CNY 40.53 | 15.50M |
| 2026-06-16 | CNY 40.82 | -1.19% | CNY 41.12 | CNY 41.69 | CNY 40.56 | 17.17M |
| 2026-06-15 | CNY 41.31 | -0.70% | CNY 41.11 | CNY 42.61 | CNY 40.83 | 25.39M |
| 2026-06-12 | CNY 41.60 | +2.92% | CNY 40.02 | CNY 42.40 | CNY 39.46 | 36.72M |
| 2026-06-11 | CNY 40.42 | +7.53% | CNY 39.92 | CNY 40.95 | CNY 37.75 | 44.57M |
| 2026-06-10 | CNY 37.59 | -3.64% | CNY 39.00 | CNY 39.00 | CNY 37.32 | 18.84M |
| 2026-06-09 | CNY 39.01 | +0.23% | CNY 39.19 | CNY 39.36 | CNY 38.28 | 11.45M |
| 2026-06-08 | CNY 38.92 | -3.21% | CNY 39.45 | CNY 40.55 | CNY 38.21 | 13.58M |
| 2026-06-05 | CNY 40.21 | -2.28% | CNY 41.05 | CNY 41.23 | CNY 40.16 | 12.98M |
| 2026-06-04 | CNY 41.15 | -2.42% | CNY 42.10 | CNY 42.10 | CNY 40.78 | 14.58M |
| 2026-06-03 | CNY 42.17 | -1.01% | CNY 42.58 | CNY 42.77 | CNY 41.80 | 10.10M |
| 2026-06-02 | CNY 42.60 | -2.92% | CNY 43.75 | CNY 43.88 | CNY 41.50 | 22.37M |
| 2026-06-01 | CNY 43.88 | -1.83% | CNY 45.08 | CNY 45.45 | CNY 43.85 | 14.65M |
| 2026-05-29 | CNY 44.70 | +2.50% | CNY 43.98 | CNY 45.49 | CNY 43.23 | 21.99M |
| 2026-05-28 | CNY 43.61 | -2.68% | CNY 44.78 | CNY 44.78 | CNY 43.20 | 20.04M |
| 2026-05-27 | CNY 44.81 | -2.59% | CNY 46.01 | CNY 46.45 | CNY 44.52 | 13.11M |
| 2026-05-26 | CNY 46.00 | -3.12% | CNY 46.60 | CNY 47.17 | CNY 45.51 | 10.81M |