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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	62.5	64.27	64.27	65.39	62	14.41M
November 06, 2025	63.3	62.1	62.1	63.36	61.61	8.52M
November 05, 2025	61.06	63.36	63.36	63.93	60.7	6.75M
November 04, 2025	63.97	62.06	62.06	64.45	61.51	6.77M
November 03, 2025	62.7	63.87	63.87	64.3	61.93	9.27M
October 31, 2025	62.56	62.71	62.71	63.68	62.24	6.8M
October 30, 2025	63.31	62.56	62.56	63.88	61.82	10.16M
October 29, 2025	61.5	63.34	63.34	63.38	61.3	10.66M
October 28, 2025	66.39	62.3	62.3	66.76	61.9	21.63M
October 27, 2025	67.2	66.19	66.19	68.59	64.21	14.78M
October 24, 2025	67.31	66.2	66.2	67.98	65.58	10.03M
October 23, 2025	66	67.3	67.3	67.52	64.4	7.74M
October 22, 2025	65.18	66.1	66.1	67.2	64.47	7.92M
October 21, 2025	63.31	65.43	65.43	65.47	63.06	8.68M
October 20, 2025	63.6	63.06	63.06	64.6	62.66	7.86M
October 17, 2025	67.01	62.8	62.8	67.1	62.74	11.71M
October 16, 2025	68.01	66.15	66.15	68.95	65.65	15.18M
October 15, 2025	68.02	68.66	68.66	68.99	66.87	8.81M
October 14, 2025	69.68	68.2	68.2	72.16	67.69	10.87M
October 13, 2025	68	69.68	69.68	72.44	68	8.7M
October 10, 2025	72	70.46	70.46	73.94	69.3	11.73M
October 09, 2025	72.8	72.49	72.49	73.02	68.29	13.59M
September 30, 2025	67.22	70.64	70.64	71.6	66.15	12.42M
September 29, 2025	67.99	67.25	67.25	69.01	65	15.83M
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

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