Jiangsu Safety Wire Rope Co., Ltd. (603028.SS) SHH
8.08
-0.28(-3.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.08
-0.28(-3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.39 | 8.08 | 8.08 | 8.45 | 8.04 | 4.28M |
| April 02, 2026 | 8.52 | 8.36 | 8.36 | 8.59 | 8.29 | 4.9M |
| April 01, 2026 | 8.65 | 8.57 | 8.57 | 8.69 | 8.49 | 4.52M |
| March 31, 2026 | 8.66 | 8.51 | 8.51 | 8.78 | 8.46 | 5.63M |
| March 30, 2026 | 8.51 | 8.65 | 8.65 | 8.65 | 8.44 | 4.56M |
| March 27, 2026 | 8.54 | 8.61 | 8.61 | 8.64 | 8.31 | 4.35M |
| March 26, 2026 | 8.7 | 8.47 | 8.47 | 8.74 | 8.38 | 4.73M |
| March 25, 2026 | 8.59 | 8.67 | 8.67 | 8.75 | 8.58 | 4.54M |
| March 24, 2026 | 8.29 | 8.55 | 8.55 | 8.55 | 8.13 | 7.72M |
| March 23, 2026 | 8.51 | 8.06 | 8.06 | 8.68 | 8.02 | 7.41M |
| March 20, 2026 | 8.98 | 8.73 | 8.73 | 9.1 | 8.7 | 5.25M |
| March 19, 2026 | 9.2 | 9.02 | 9.02 | 9.27 | 8.95 | 4.44M |
| March 18, 2026 | 9.25 | 9.31 | 9.31 | 9.34 | 9.11 | 3.73M |
| March 17, 2026 | 9.42 | 9.19 | 9.19 | 9.49 | 9.16 | 4.37M |
| March 16, 2026 | 9.35 | 9.43 | 9.43 | 9.67 | 9.31 | 5.83M |
| March 13, 2026 | 9.5 | 9.35 | 9.35 | 9.57 | 9.31 | 4.06M |
| March 12, 2026 | 9.68 | 9.46 | 9.46 | 9.75 | 9.41 | 5.24M |
| March 11, 2026 | 9.92 | 9.73 | 9.73 | 9.93 | 9.69 | 4.36M |
| March 10, 2026 | 9.74 | 9.81 | 9.81 | 9.85 | 9.71 | 2.56M |
| March 09, 2026 | 9.74 | 9.63 | 9.63 | 9.74 | 9.43 | 6.81M |
| March 06, 2026 | 9.43 | 9.75 | 9.75 | 9.77 | 9.43 | 6.38M |
| March 05, 2026 | 9.55 | 9.44 | 9.44 | 9.7 | 9.38 | 5.86M |
| March 04, 2026 | 9.41 | 9.28 | 9.28 | 9.58 | 9.1 | 6M |
| March 03, 2026 | 10.12 | 9.47 | 9.47 | 10.19 | 9.4 | 12.71M |
| March 02, 2026 | 10.1 | 10.12 | 10.12 | 10.47 | 10.08 | 11.21M |
| February 27, 2026 | 10.35 | 10.54 | 10.54 | 10.71 | 10.26 | 12.72M |
| February 26, 2026 | 10.17 | 10.2 | 10.2 | 10.29 | 10.08 | 6.3M |
| February 25, 2026 | 10.18 | 10.19 | 10.19 | 10.3 | 10.1 | 6.21M |
| February 24, 2026 | 9.89 | 10.22 | 10.22 | 10.25 | 9.89 | 8.16M |
| February 13, 2026 | 9.89 | 9.89 | 0 | 10.05 | 9.82 | 5.4M |
| February 12, 2026 | 10.06 | 9.89 | 0 | 10.15 | 9.88 | 6.88M |
| February 11, 2026 | 10.1 | 10.05 | 0 | 10.27 | 10.05 | 5.58M |
| February 10, 2026 | 10.17 | 10.12 | 0 | 10.18 | 10.01 | 5.77M |
| February 09, 2026 | 10.12 | 10.11 | 0 | 10.29 | 10.09 | 8.95M |
| February 06, 2026 | 9.69 | 10.01 | 0 | 10.23 | 9.63 | 12.08M |
| February 05, 2026 | 9.93 | 9.71 | 0 | 9.93 | 9.62 | 8.22M |
| February 04, 2026 | 9.78 | 9.94 | 0 | 10 | 9.76 | 9.66M |
| February 03, 2026 | 9.6 | 9.8 | 0 | 9.8 | 9.53 | 9.54M |
| February 02, 2026 | 9.71 | 9.5 | 0 | 9.82 | 9.49 | 10.65M |
| January 30, 2026 | 9.65 | 9.79 | 0 | 9.96 | 9.45 | 14.06M |
| January 29, 2026 | 10 | 9.83 | 0 | 10.25 | 9.81 | 16.69M |
| January 28, 2026 | 10.29 | 10.02 | 0 | 10.58 | 10.01 | 22.59M |
| January 27, 2026 | 9.74 | 10.38 | 0 | 10.7 | 9.66 | 31.18M |
| January 26, 2026 | 9.85 | 9.73 | 0 | 9.92 | 9.52 | 13.35M |
| January 23, 2026 | 9.83 | 9.77 | 0 | 9.87 | 9.63 | 14.13M |
| January 22, 2026 | 9.47 | 9.8 | 0 | 9.92 | 9.44 | 18.17M |
| January 21, 2026 | 9.3 | 9.47 | 0 | 9.63 | 9.3 | 10.36M |
| January 20, 2026 | 9.63 | 9.41 | 0 | 9.65 | 9.33 | 12.7M |
| January 19, 2026 | 9.56 | 9.63 | 0 | 9.64 | 9.3 | 14.13M |
| January 16, 2026 | 9.54 | 9.47 | 0 | 9.59 | 9.23 | 13.4M |
| January 15, 2026 | 9.92 | 9.51 | 0 | 9.92 | 9.4 | 21.54M |
| January 14, 2026 | 9.52 | 10.02 | 0 | 10.07 | 9.4 | 42.95M |
| January 13, 2026 | 9.53 | 9.61 | 0 | 9.64 | 9.18 | 24.11M |
| January 12, 2026 | 9.51 | 9.53 | 0 | 9.6 | 9.4 | 26.75M |
| January 09, 2026 | 9.39 | 9.51 | 0 | 9.71 | 9.37 | 29.04M |
| January 08, 2026 | 9.61 | 9.47 | 0 | 9.98 | 9.41 | 51.53M |
| January 07, 2026 | 8.83 | 9.7 | 0 | 9.7 | 8.78 | 51.87M |
| January 06, 2026 | 8.9 | 8.82 | 0 | 8.92 | 8.71 | 22.12M |
| January 05, 2026 | 9.33 | 8.87 | 0 | 9.35 | 8.83 | 40.72M |
| December 31, 2025 | 8.96 | 9.32 | 0 | 9.33 | 8.61 | 41.62M |