Ningbo Orient Wires & Cables Co.,Ltd. - 603606.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	62.88	66.02	66.02	68.71	62.88	20.39M
September 25, 2025	61.99	62.6	62.6	65.9	61.83	13.16M
September 24, 2025	60.14	61.05	61.05	61.56	59.39	7.04M
September 23, 2025	60.95	59.84	59.84	61.47	58.3	10.17M
September 22, 2025	59.85	60.4	60.4	60.6	59.11	7.36M
September 19, 2025	60.75	60.17	60.17	62.21	60	8.19M
September 18, 2025	58.84	60.18	60.18	62.89	58.3	18.27M
September 17, 2025	57.39	58.82	58.82	58.88	57.39	6.94M
September 16, 2025	57.9	57.55	57.55	58.2	56.56	7.21M
September 15, 2025	58.86	57.9	57.9	59.12	57.9	7.79M
September 12, 2025	58.32	58.86	58.86	59.66	57.55	9.25M
September 11, 2025	58	58.38	58.38	58.89	57.17	15.88M
September 10, 2025	57.27	58.04	58.04	58.75	57.11	11.38M
September 09, 2025	58.29	57.85	57.85	59.16	57.47	8.26M
September 08, 2025	58.6	58	58	59.59	57.12	11.34M
September 05, 2025	56.41	57.89	57.89	60.06	56.16	18.45M
September 04, 2025	55.18	56.41	56.41	57.62	54.99	17.52M
September 03, 2025	54.02	55.18	55.18	55.7	53.75	10.56M
September 02, 2025	54.59	54.05	54.05	54.8	53.41	8.04M
September 01, 2025	52.51	54.7	54.7	54.99	52.41	14.42M
August 29, 2025	53.35	52.78	52.78	53.5	52.01	8.49M
August 28, 2025	51.31	53.35	53.35	53.71	51.18	13.93M
August 27, 2025	52.3	51.35	51.35	52.83	51.25	10.4M
August 26, 2025	53.29	52.38	52.38	53.39	52.2	11.09M
August 25, 2025	52.9	53.25	53.25	53.44	52.63	10.07M
August 22, 2025	52.57	52.44	52.44	52.89	52.11	9.28M
August 21, 2025	52.78	52.55	52.55	53.22	52.19	7.82M
August 20, 2025	52.74	52.71	52.71	52.78	51.61	11.59M
August 19, 2025	54.66	52.79	52.79	54.86	52.4	15.57M
August 18, 2025	55.2	54.65	54.65	55.37	54.16	18.71M
August 15, 2025	50.2	54.97	54.97	56.49	50.12	45.25M
August 14, 2025	50.56	51.39	51.39	51.68	49.88	18.11M
August 13, 2025	49.68	51.05	51.05	51.5	49.68	23.14M
August 12, 2025	48.99	49.46	49.46	50.12	48.8	11.51M
August 11, 2025	48.79	48.91	48.91	49.06	48.35	6.57M
August 08, 2025	48.35	48.5	48.5	48.8	48.05	7.8M
August 07, 2025	48.3	48.05	48.05	48.48	48	4.65M
August 06, 2025	48.41	48.27	48.27	48.5	48.08	5.34M
August 05, 2025	47.89	48.41	48.41	48.65	47.89	6.16M
August 04, 2025	48	47.98	47.98	48.1	47.47	6.1M
August 01, 2025	47.42	48.13	48.13	48.16	47.33	7.92M
July 31, 2025	48	47.41	47.41	48.05	47.28	8.13M
July 30, 2025	47.94	47.79	47.79	48.1	47.6	6.57M
July 29, 2025	48.01	47.93	47.93	48.01	47.48	8.05M
July 28, 2025	48.84	48.06	48.06	48.84	48.03	11.53M
July 25, 2025	48.75	48.93	48.93	49.12	48.6	9.03M
July 24, 2025	48.81	48.8	48.8	48.82	48.28	8.25M
July 23, 2025	49.5	48.86	48.86	49.59	48.82	6.74M
July 22, 2025	49.67	49.26	49.26	49.85	48.89	11.71M
July 21, 2025	49.12	49.66	49.66	49.68	48.9	8.7M
July 18, 2025	48.94	48.97	48.97	49.13	48.71	4.46M
July 17, 2025	49.25	48.93	48.93	49.37	48.8	6.89M
July 16, 2025	49.2	49.24	49.24	49.38	48.8	4.55M
July 15, 2025	49.36	49.18	49.18	49.76	49.06	4.95M
July 14, 2025	50.21	49.43	49.43	50.24	49.35	6.25M
July 11, 2025	50.11	50.19	50.19	50.57	49.72	4.19M
July 10, 2025	50.77	50.07	50.07	51.06	50.01	4.33M
July 09, 2025	51.36	50.81	50.81	51.46	50.79	3.27M
July 08, 2025	50.3	51.35	51.35	51.51	50.27	4.06M
July 07, 2025	50.68	50.38	50.38	50.99	50.01	3.6M

Ningbo Orient Wires & Cables Co.,Ltd. (603606.SS) SHH