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

19.50

-0.29(-1.47%)

Updated at September 09 01:15PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 19, 202518.0219.119.119.917.91170.62M
August 18, 202518.0418.0918.0918.4817.35117.57M
August 15, 202516.9117.8417.841816.91100.89M
August 14, 20251717.217.217.9416.91121.99M
August 13, 202516.6516.9816.9817.116.51111.17M
August 12, 202516.8216.5916.5916.9516.3185.61M
August 11, 202516.4716.6216.6216.8816.0598.54M
August 08, 202515.916.4616.4616.7815.83127.03M
August 07, 202516.0316.1816.1816.4815.58116.51M
August 06, 202515.7816.1216.1216.415.69111.38M
August 05, 202515.815.7915.7916.0515.5992.55M
August 04, 202515.7815.7615.7615.9615.766.01M
August 01, 202516.0615.8415.8416.1515.7295.7M
July 31, 202516.6616.1116.1116.8916.06165.88M
July 30, 202518.6217.117.118.7317.1195.79M
July 29, 202518.3191919.3517.86222.58M
July 28, 202518.5818.0118.0118.9117.41214.17M
July 25, 202518.1319.0819.0819.5818260.37M
July 24, 202516.5117.817.817.816.01212.31M
July 23, 20251616.1816.1816.7915.35193.76M
July 22, 202514.4715.2615.2615.2614.1178.04M
July 21, 202513.7713.8713.871413.5260.3M
July 18, 202513.2913.6113.6113.8813.1767.88M
July 17, 202513.0313.213.213.4212.8948.66M
July 16, 202512.5713.0513.0513.2912.5761.74M
July 15, 202512.5712.5612.5612.7612.3241.59M
July 14, 202512.612.6812.6812.8312.454.01M
July 11, 202512.1312.4612.4612.7812.0665.67M
July 10, 202511.9812.0812.0812.1911.8832.26M
July 09, 202512.0711.9411.9412.1411.7330.42M
July 08, 202511.9412.0712.0712.1911.9232.43M
July 07, 202512.0511.9911.9912.211.8828.92M
July 04, 202511.9212.0712.0712.4511.8350.81M
July 03, 202512.13121212.1711.7731.65M
July 02, 202512.2512.1312.1312.2511.9132.53M
July 01, 202511.8312.1512.1512.211.6344.24M
June 30, 202511.611.8611.8611.9211.4640.7M
June 27, 202511.5311.5611.5611.7311.4133.25M
June 26, 202511.5911.4511.4511.811.4432.37M
June 25, 202511.5711.5611.5611.8211.4430.19M
June 24, 202511.5811.5711.5711.711.4824.35M
June 23, 202511.4911.6111.6111.6811.4323.29M
June 20, 202511.8111.5511.5511.8911.531.85M
June 19, 202511.8711.7811.7812.0511.7630.03M
June 18, 202511.912.0511.8912.0811.6631.44M
June 17, 202511.9612.0311.8712.5611.9346.55M
June 16, 202512.0512.0411.8812.211.8639.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved