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

22.26

-0.8(-3.47%)

Updated at November 20 09:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202522.8722.2622.2623.2521.8799.9M
November 18, 202522.8223.0623.0623.8822.45131.08M
November 17, 202522.3622.8222.8223.3422.2978.58M
November 14, 202522.1922.5922.5923.3521.66107.01M
November 13, 202522.322.5622.5623.3522.18118.49M
November 12, 20252322.7622.7623.4422.36129.25M
November 11, 202523.5622.322.323.7722.14110.5M
November 10, 202524.523.1923.1924.6722.87127.37M
November 07, 202524.7124.724.725.3124.4118.33M
November 06, 202525.125.125.125.424.4161.54M
November 05, 202522.3125.0525.0525.0522.26175.93M
November 04, 202523.0322.7722.7723.2622.61116.62M
November 03, 20252322.7522.7523.2922.15164.26M
October 31, 202526.0123.4123.4126.1523.41137.85M
October 30, 202518.8526.0126.0126.8718.85278.11M
October 29, 202523.9724.7624.7624.7623.9572.81M
October 28, 202521.4822.5122.5122.5121.3146.37M
October 27, 202519.620.4620.4620.8519.6156.86M
October 24, 202518.8518.9518.9519.3518.781.24M
October 23, 20251818.6118.6118.741878.9M
October 22, 202517.2918.1418.1418.517.0483.59M
October 21, 202516.8517.5217.5217.5916.7758.03M
October 20, 202516.4816.6416.6416.7416.3534.84M
October 17, 202516.8716.3216.3217.0616.358.96M
October 16, 202518.1217.1317.1318.2216.8105.56M
October 15, 202518.7618.4518.4518.9418.0342.13M
October 14, 202519.6518.9318.9320.1218.6966.61M
October 13, 202517.9419.5319.5319.817.8566.66M
October 10, 202519.618.6318.6319.618.653.48M
October 09, 202519.0819.5719.5719.618.8563.81M
September 30, 202518.3818.6318.6318.8818.3848.6M
September 29, 202518.7318.3518.3518.8117.8358.57M
September 26, 202518.1118.4318.4318.8617.9584.66M
September 25, 202517.6817.8117.8117.9517.4144.67M
September 24, 202517.2617.4917.4917.717.2328.93M
September 23, 202517.9817.3517.3518.2216.9842.79M
September 22, 202518.117.9817.9818.2517.6237.38M
September 19, 202518.0918.0218.0218.3717.9137.59M
September 18, 202518.5418.1518.1518.817.957.09M
September 17, 202518.3118.8218.8218.918.1645.95M
September 16, 202519.0918.5218.5219.1817.9175.37M
September 15, 202519.7919.1119.1119.791957.71M
September 12, 202519.5319.7919.7919.9919.3562.3M
September 11, 202518.7119.5319.5319.7918.6266.08M
September 10, 202519.0618.818.819.4518.5664.21M
September 09, 202519.6419.3319.3320.2419.2176.47M
September 08, 20252019.7919.7920.4519.6891.95M
September 05, 202518.6919.2719.2719.2918.673.92M
September 04, 202519.918.7618.7620.3118.38110.36M
September 03, 202521.4519.9919.9921.5819.77100.31M
September 02, 202522.2921.3421.3422.2920.8121.45M
September 01, 20252121.8321.8321.920.5137.52M
August 29, 202519.920.6820.6821.2819.6149.04M
August 28, 202519.6619.6219.6219.9518.86124.55M
August 27, 202519.419.6219.6220.6819.25151.85M
August 26, 202519.0719.3619.3619.8718.55117.42M
August 25, 202519.119.1719.1719.5818.63147.42M
August 22, 202518.2618.7518.7519.2318.26140.9M
August 21, 202519.1818.2118.2120.0818.1162.82M
August 20, 202519.4419.1719.1720.2918.91153.93M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved