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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	18.38	18.63	18.63	18.88	18.38	48.6M
September 29, 2025	18.73	18.35	18.35	18.81	17.83	58.57M
September 26, 2025	18.11	18.43	18.43	18.86	17.95	84.66M
September 25, 2025	17.68	17.81	17.81	17.95	17.41	44.67M
September 24, 2025	17.26	17.49	17.49	17.7	17.23	28.93M
September 23, 2025	17.98	17.35	17.35	18.22	16.98	42.79M
September 22, 2025	18.1	17.98	17.98	18.25	17.62	37.38M
September 19, 2025	18.09	18.02	18.02	18.37	17.91	37.59M
September 18, 2025	18.54	18.15	18.15	18.8	17.9	57.09M
September 17, 2025	18.31	18.82	18.82	18.9	18.16	45.95M
September 16, 2025	19.09	18.52	18.52	19.18	17.91	75.37M
September 15, 2025	19.79	19.11	19.11	19.79	19	57.71M
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

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