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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.7	11.85	11.85	11.96	11.62	31.8M
October 17, 2025	12.08	11.54	11.54	12.23	11.5	36.66M
October 16, 2025	12.3	12.03	12.03	12.36	11.97	32.63M
October 15, 2025	12.62	12.41	12.41	12.66	12.15	38.74M
October 14, 2025	13.14	12.55	12.55	13.39	12.47	64.77M
October 13, 2025	11.98	12.93	12.93	13.01	11.89	60.66M
October 10, 2025	13.17	12.47	12.47	13.17	12.41	69.76M
October 09, 2025	12.75	13.23	13.23	13.23	12.5	81.95M
September 30, 2025	12.27	12.4	12.4	12.66	12.21	55.3M
September 29, 2025	12.26	12.25	12.25	12.36	12	39.93M
September 26, 2025	12.28	12.01	12.01	12.48	12.01	62.13M
September 25, 2025	12.12	12.15	12.15	12.34	11.95	47.7M
September 24, 2025	11.8	12.02	12.02	12.04	11.73	28.26M
September 23, 2025	12.3	11.9	11.9	12.38	11.59	39.74M
September 22, 2025	12.43	12.31	12.31	12.52	12.13	30M
September 19, 2025	12.37	12.44	12.44	12.6	12.3	30.78M
September 18, 2025	12.79	12.42	12.42	12.9	12.28	48.17M
September 17, 2025	12.78	12.98	12.98	13	12.67	35.86M
September 16, 2025	13.11	12.89	12.89	13.19	12.55	61.78M
September 15, 2025	13.5	13.11	13.11	13.5	13.07	87.08M
September 12, 2025	13.76	13.93	13.93	14.07	13.6	73.7M
September 11, 2025	13.38	13.74	13.74	13.81	13.27	66.62M
September 10, 2025	13.25	13.51	13.51	13.7	13.25	58.18M
September 09, 2025	14.04	13.49	13.49	14.2	13.38	92.46M
September 08, 2025	14.68	14.03	14.03	15	14	123.49M
September 05, 2025	13.29	13.8	13.8	13.9	13.29	108.23M
September 04, 2025	14.16	13.31	13.31	14.88	13.06	143.2M

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