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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	19.53	19.79	19.79	19.99	19.35	62.3M
September 11, 2025	18.71	19.53	19.53	19.79	18.62	66.08M
September 10, 2025	19.06	18.8	18.8	19.45	18.56	64.21M
September 09, 2025	19.64	19.33	19.33	20.24	19.21	76.47M
September 08, 2025	20	19.79	19.79	20.45	19.68	91.95M
September 05, 2025	18.69	19.27	19.27	19.29	18.6	73.92M
September 04, 2025	19.9	18.76	18.76	20.31	18.38	110.36M
September 03, 2025	21.45	19.99	19.99	21.58	19.77	100.31M
September 02, 2025	22.29	21.34	21.34	22.29	20.8	121.45M
September 01, 2025	21	21.83	21.83	21.9	20.5	137.52M
August 29, 2025	19.9	20.68	20.68	21.28	19.6	149.04M
August 28, 2025	19.66	19.62	19.62	19.95	18.86	124.55M
August 27, 2025	19.4	19.62	19.62	20.68	19.25	151.85M
August 26, 2025	19.07	19.36	19.36	19.87	18.55	117.42M
August 25, 2025	19.1	19.17	19.17	19.58	18.63	147.42M
August 22, 2025	18.26	18.75	18.75	19.23	18.26	140.9M
August 21, 2025	19.18	18.21	18.21	20.08	18.1	162.82M
August 20, 2025	19.44	19.17	19.17	20.29	18.91	153.93M
August 19, 2025	18.02	19.1	19.1	19.9	17.91	170.62M
August 18, 2025	18.04	18.09	18.09	18.48	17.35	117.57M
August 15, 2025	16.91	17.84	17.84	18	16.91	100.89M
August 14, 2025	17	17.2	17.2	17.94	16.91	121.99M
August 13, 2025	16.65	16.98	16.98	17.1	16.51	111.17M
August 12, 2025	16.82	16.59	16.59	16.95	16.31	85.61M
August 11, 2025	16.47	16.62	16.62	16.88	16.05	98.54M
August 08, 2025	15.9	16.46	16.46	16.78	15.83	127.03M
August 07, 2025	16.03	16.18	16.18	16.48	15.58	116.51M
August 06, 2025	15.78	16.12	16.12	16.4	15.69	111.38M
August 05, 2025	15.8	15.79	15.79	16.05	15.59	92.55M
August 04, 2025	15.78	15.76	15.76	15.96	15.7	66.01M
August 01, 2025	16.06	15.84	15.84	16.15	15.72	95.7M
July 31, 2025	16.66	16.11	16.11	16.89	16.06	165.88M
July 30, 2025	18.62	17.1	17.1	18.73	17.1	195.79M
July 29, 2025	18.3	19	19	19.35	17.86	222.58M
July 28, 2025	18.58	18.01	18.01	18.91	17.41	214.17M
July 25, 2025	18.13	19.08	19.08	19.58	18	260.37M
July 24, 2025	16.51	17.8	17.8	17.8	16.01	212.31M
July 23, 2025	16	16.18	16.18	16.79	15.35	193.76M
July 22, 2025	14.47	15.26	15.26	15.26	14.11	78.04M
July 21, 2025	13.77	13.87	13.87	14	13.52	60.3M
July 18, 2025	13.29	13.61	13.61	13.88	13.17	67.88M
July 17, 2025	13.03	13.2	13.2	13.42	12.89	48.66M
July 16, 2025	12.57	13.05	13.05	13.29	12.57	61.74M
July 15, 2025	12.57	12.56	12.56	12.76	12.32	41.59M
July 14, 2025	12.6	12.68	12.68	12.83	12.4	54.01M
July 11, 2025	12.13	12.46	12.46	12.78	12.06	65.67M
July 10, 2025	11.98	12.08	12.08	12.19	11.88	32.26M
July 09, 2025	12.07	11.94	11.94	12.14	11.73	30.42M
July 08, 2025	11.94	12.07	12.07	12.19	11.92	32.43M
July 07, 2025	12.05	11.99	11.99	12.2	11.88	28.92M
July 04, 2025	11.92	12.07	12.07	12.45	11.83	50.81M
July 03, 2025	12.13	12	12	12.17	11.77	31.65M
July 02, 2025	12.25	12.13	12.13	12.25	11.91	32.53M
July 01, 2025	11.83	12.15	12.15	12.2	11.63	44.24M
June 30, 2025	11.6	11.86	11.86	11.92	11.46	40.7M
June 27, 2025	11.53	11.56	11.56	11.73	11.41	33.25M
June 26, 2025	11.59	11.45	11.45	11.8	11.44	32.37M
June 25, 2025	11.57	11.56	11.56	11.82	11.44	30.19M
June 24, 2025	11.58	11.57	11.57	11.7	11.48	24.35M
June 23, 2025	11.49	11.61	11.61	11.68	11.43	23.29M

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