Chongyi Zhangyuan Tungsten Co., Ltd. - 002378.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.57	17.35	17.35	17.79	16.53	111.88M
January 13, 2026	16.61	16.44	16.44	16.88	16.24	73.15M
January 12, 2026	17.2	16.65	16.65	17.3	16.17	110.37M
January 09, 2026	15.86	16.96	16.96	17.2	15.77	112.99M
January 08, 2026	15.7	15.64	15.64	16.16	15.48	78.53M
January 07, 2026	15.03	15.97	15.97	16.06	15.03	108.07M
January 06, 2026	14.65	15	15	15.28	14.55	73.94M
January 05, 2026	14.32	14.44	14.44	14.58	14.16	41.63M
December 31, 2025	14.35	14.18	14.18	14.62	14.12	45.22M
December 30, 2025	14.19	14.44	14.44	14.71	14.07	50.56M
December 29, 2025	15.56	14.64	14.64	15.59	14.58	90.39M
December 26, 2025	14.59	15.25	15.25	15.7	14.36	119.38M
December 25, 2025	14.88	14.39	14.39	14.9	14.28	79.53M
December 24, 2025	16.17	15	15	16.17	14.95	134.36M
December 23, 2025	14.78	16.26	16.26	16.26	14.74	89.1M
December 22, 2025	14.3	14.78	14.78	15.04	14.25	87.99M
December 19, 2025	14.01	14.03	14.03	14.32	13.78	52.58M
December 18, 2025	14	13.97	13.97	14.57	13.9	79.12M
December 17, 2025	13.74	14.27	14.27	14.64	13.52	109.57M
December 16, 2025	13.8	13.71	13.71	14.1	13.48	74.83M
December 15, 2025	13.16	13.6	13.6	13.72	13.16	50.28M
December 12, 2025	13.28	13.3	13.3	13.49	13.08	44.02M
December 11, 2025	13.17	13.18	13.18	13.47	12.96	49.83M
December 10, 2025	13.18	13.05	13.05	13.21	12.76	31.18M
December 09, 2025	13.01	13.12	13.12	13.38	12.87	43.34M
December 08, 2025	13.1	13.16	13.16	13.36	12.95	45.49M
December 05, 2025	12.62	12.97	12.97	13	12.62	38.01M
December 04, 2025	12.08	12.69	12.69	13.1	12.08	29.32M
December 03, 2025	12.69	12.86	12.86	12.98	12.65	36.15M
December 02, 2025	12.63	12.71	12.71	12.83	12.45	30.34M
December 01, 2025	12.74	12.63	12.63	12.8	12.54	31.88M
November 28, 2025	12.08	12.59	12.59	12.69	11.96	42.96M
November 27, 2025	12.52	12.23	12.23	12.68	12.18	36.26M
November 26, 2025	12.3	12.44	12.44	12.76	12.22	39.92M
November 25, 2025	12.5	12.24	12.24	12.57	12.17	36.07M
November 24, 2025	12.22	12.35	12.35	12.59	11.99	31.29M
November 21, 2025	12.87	12.1	12.1	13.1	12.05	49.96M
November 20, 2025	12.76	13.06	13.06	13.3	12.66	55.81M
November 19, 2025	12.8	12.81	12.81	13.24	12.57	55.25M
November 18, 2025	12.49	13.11	13.11	13.74	12.42	90.6M
November 17, 2025	12.26	12.49	12.49	12.64	12.18	26.15M
November 14, 2025	12.63	12.26	12.26	12.63	12.22	35.76M
November 13, 2025	12.2	12.72	12.72	13.07	12.19	56.98M
November 12, 2025	12.33	12.2	12.2	12.47	12.11	25.32M
November 11, 2025	12.49	12.37	12.37	12.55	12.19	33.05M
November 10, 2025	13.21	12.43	12.43	13.3	12.39	64.17M
November 07, 2025	13.14	13.34	13.34	13.56	12.95	43.29M
November 06, 2025	13.6	13.21	13.21	13.63	13.11	55.81M
November 05, 2025	12.96	13.59	13.59	13.96	12.9	74.89M
November 04, 2025	12.85	13.14	13.14	13.35	12.85	59.52M
November 03, 2025	13	12.81	12.81	13.09	12.38	41.94M
October 31, 2025	13.48	12.89	12.89	13.59	12.86	60.58M
October 30, 2025	14.14	13.36	13.36	14.17	13.33	90.33M
October 29, 2025	13.4	14.11	14.11	14.11	13.3	107.12M
October 28, 2025	13	13.33	13.33	13.58	12.81	95.1M
October 27, 2025	12.6	13.1	13.1	13.3	12.54	80.56M
October 24, 2025	12.22	12.44	12.44	12.47	12.19	30.13M
October 23, 2025	12.03	12.2	12.2	12.21	11.78	24.83M
October 22, 2025	11.81	12.1	12.1	12.35	11.7	31.36M
October 21, 2025	11.86	12.05	12.05	12.13	11.75	25.09M

Chongyi Zhangyuan Tungsten Co., Ltd. (002378.SZ) SHZ