China Tungsten And Hightech Materals Co.,Ltd - 000657.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.53	52.41	52.41	55.38	52.31	80.34M
February 12, 2026	51.32	55.33	55.33	56.8	51.3	112.93M
February 11, 2026	48.04	52.37	52.37	52.37	47.91	94.02M
February 10, 2026	47.63	47.61	47.61	48.57	46.9	58.44M
February 09, 2026	47.97	47.29	47.29	48.91	46.88	74.36M
February 06, 2026	44.64	47.93	47.93	48.9	44.5	97.89M
February 05, 2026	46.11	45.45	45.45	47.31	44.28	66.29M
February 04, 2026	47.88	46.88	46.88	48.44	45.77	63.93M
February 03, 2026	47.87	47.02	47.02	48.7	45.83	89.78M
February 02, 2026	46.63	45.6	45.6	48.96	45.59	116.28M
January 30, 2026	47.53	48.5	48.5	50.8	45.6	131.16M
January 29, 2026	52.28	49.37	49.37	53.76	47.5	131.8M
January 28, 2026	49.99	52.28	52.28	52.86	49.02	136.41M
January 27, 2026	49.51	50.49	50.49	53.45	49	147.95M
January 26, 2026	45.66	49.47	49.47	49.47	44.8	100.38M
January 23, 2026	42.78	44.97	44.97	45.3	40.8	117.72M
January 22, 2026	43.04	42.51	42.51	44.39	41.7	111.53M
January 21, 2026	38.41	41.68	41.68	41.68	38.41	105.68M
January 20, 2026	40.3	37.89	37.89	40.51	36.3	128.43M
January 19, 2026	37.41	40.26	40.26	40.3	37	89.89M
January 16, 2026	37	37.5	37.5	39.27	36.1	94.19M
January 15, 2026	34.61	36.73	36.73	37.17	34.4	82.46M
January 14, 2026	33.22	34.81	34.81	35.5	33.21	95.41M
January 13, 2026	32.58	33.55	33.55	34.32	31.61	89.02M
January 12, 2026	33.01	32.47	32.47	33.46	31.9	84.12M
January 09, 2026	31.02	32.89	32.89	33.29	31	90.97M
January 08, 2026	31.2	31.02	31.02	31.8	30.69	80.29M
January 07, 2026	30	32	32	32.39	29.51	113.78M
January 06, 2026	29	29.72	29.72	30.16	28.61	108.63M
January 05, 2026	28.26	28.5	28.5	28.55	27.6	60.07M
December 31, 2025	28.06	27.71	27.71	28.57	27.57	66.4M
December 30, 2025	28.05	28.04	28.04	28.77	27.82	78.08M
December 29, 2025	29.5	28.46	28.46	29.85	28.38	97.31M
December 26, 2025	28.93	29.5	29.5	30.15	28.87	110.65M
December 25, 2025	28.89	28.82	28.82	29.35	28.48	86.65M
December 24, 2025	31.01	29.41	29.41	31.12	28.81	139.2M
December 23, 2025	29.51	31.06	31.06	32.18	29.15	146.99M
December 22, 2025	27.8	29.64	29.64	30	27.56	132.62M
December 19, 2025	27.36	27.3	27.3	28.11	27.01	74.36M
December 18, 2025	28.12	27.21	27.21	28.4	27.17	116.94M
December 17, 2025	26.17	28.51	28.51	28.66	25.46	169.22M
December 16, 2025	25.5	26.05	26.05	26.61	25.15	104.96M
December 15, 2025	24.81	25.21	25.21	25.6	24.71	75.8M
December 12, 2025	24.65	24.9	24.9	24.9	23.63	95.98M
December 11, 2025	25.05	24.3	24.3	25.15	24.21	68.26M
December 10, 2025	24.58	24.72	24.72	24.99	23.66	84.18M
December 09, 2025	23.87	24.8	24.8	25.28	23.62	109.06M
December 08, 2025	23.37	24.11	24.11	24.22	23.19	109.22M
December 05, 2025	22.23	23.2	23.2	23.49	22.17	109.34M
December 04, 2025	22.25	22.28	22.28	22.68	21.96	76.45M
December 03, 2025	22.01	22.22	22.22	22.59	21.97	59.1M
December 02, 2025	22.05	22.15	22.15	22.72	21.92	54.87M
December 01, 2025	22.48	22.05	22.05	22.65	21.85	53.71M
November 28, 2025	21.33	22.2	22.2	22.57	21.2	59.66M
November 27, 2025	22.08	21.4	21.4	22.44	21.35	58.94M
November 26, 2025	22.32	22.03	22.03	22.5	21.76	51.13M
November 25, 2025	21.97	22.01	22.01	22.48	21.7	56.16M
November 24, 2025	20.99	21.66	21.66	21.95	20.98	65.51M
November 21, 2025	22	20.99	20.99	22.32	20.94	79.72M
November 20, 2025	22.6	22.46	22.46	23.2	22.4	68.33M

China Tungsten And Hightech Materals Co.,Ltd (000657.SZ) SHZ