Guangdong Xianglu Tungsten Co., Ltd. - 002842.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.59	36.38	36.38	38.95	36	67.39M
February 12, 2026	36.9	38.51	38.51	38.51	35.64	84.95M
February 11, 2026	32.1	35.01	35.01	35.01	32.1	24.7M
February 10, 2026	30.71	31.83	31.83	32.1	30.71	55.18M
February 09, 2026	29.42	30.2	30.2	31	28.6	65.24M
February 06, 2026	25.87	28.46	28.46	28.46	25.49	55.83M
February 05, 2026	26.18	25.87	25.87	27.43	25.18	47.14M
February 04, 2026	27.4	26.8	26.8	28.05	26.01	49.75M
February 03, 2026	27.23	27.06	27.06	28.07	26.6	67.26M
February 02, 2026	24.92	27.1	27.1	28.24	24.92	74.17M
January 30, 2026	25.55	26.12	26.12	28.9	25.06	69.7M
January 29, 2026	29.71	27.84	27.84	30.78	26.75	76.67M
January 28, 2026	26.5	28.84	28.84	28.84	25.35	73.35M
January 27, 2026	24.6	26.22	26.22	26.96	24.57	71.7M
January 26, 2026	22.3	24.51	24.51	24.51	22.01	44.01M
January 23, 2026	21.77	22.28	22.28	23.26	20.85	54.08M
January 22, 2026	22.38	21.78	21.78	23.12	21.39	55.09M
January 21, 2026	20.81	22.6	22.6	22.72	20.33	60.2M
January 20, 2026	20.1	20.94	20.94	21.15	18.31	77.59M
January 19, 2026	19	20.1	20.1	20.78	18.66	63.22M
January 16, 2026	18.95	19.3	19.3	20.12	18.3	74.69M
January 15, 2026	17.38	19.14	19.14	19.14	17.38	61.8M
January 14, 2026	16.01	17.4	17.4	17.55	16.01	74.29M
January 13, 2026	16.26	15.95	15.95	16.42	15.76	39.69M
January 12, 2026	16.85	16.22	16.22	17	15.83	55.48M
January 09, 2026	15.8	16.55	16.55	17.12	15.68	54.18M
January 08, 2026	16.25	15.8	15.8	16.53	15.6	55.76M
January 07, 2026	15.33	16.53	16.53	16.53	15.17	37.99M
January 06, 2026	14.61	15.03	15.03	15.52	14.42	42.45M
January 05, 2026	14.51	14.31	14.31	14.8	14.05	26.98M
December 31, 2025	14.71	14.46	14.46	15	14.42	29.22M
December 30, 2025	14.51	14.7	14.7	15.06	14.3	41.24M
December 29, 2025	14.92	14.87	14.87	15.34	14.6	61.18M
December 26, 2025	13.79	14.59	14.59	14.91	13.53	80.01M
December 25, 2025	13.85	13.55	13.55	13.99	13.46	52M
December 24, 2025	15.3	14.08	14.08	15.44	13.88	89.58M
December 23, 2025	13.94	15.08	15.08	15.08	13.9	53.06M
December 22, 2025	12.89	13.71	13.71	13.92	12.84	79.83M
December 19, 2025	12.06	12.65	12.65	12.8	11.91	36.29M
December 18, 2025	11.93	12.06	12.06	12.38	11.88	30.98M
December 17, 2025	12.06	12.21	12.21	12.46	11.74	44.48M
December 16, 2025	11.89	11.98	11.98	12.19	11.75	24M
December 15, 2025	11.42	11.94	11.94	11.97	11.36	22.36M
December 12, 2025	11.74	11.53	11.53	11.8	11.43	10.93M
December 11, 2025	11.72	11.52	11.52	11.81	11.48	12.73M
December 10, 2025	11.65	11.59	11.59	11.73	11.49	8.17M
December 09, 2025	11.74	11.65	11.65	11.95	11.57	10.81M
December 08, 2025	11.91	11.81	11.81	11.98	11.56	14.54M
December 05, 2025	11.15	11.68	11.68	11.68	11.1	19.85M
December 04, 2025	10.85	11.17	11.17	11.41	10.85	12.06M
December 03, 2025	11.16	11.23	11.23	11.39	10.95	14.29M
December 02, 2025	11.23	11.33	11.33	11.57	11.13	14.55M
December 01, 2025	11.38	11.21	11.21	11.46	11.12	11.8M
November 28, 2025	10.85	11.26	11.26	11.29	10.79	13.22M
November 27, 2025	11.1	10.88	10.88	11.15	10.85	9.43M
November 26, 2025	11	11.04	11.04	11.32	11	11.7M
November 25, 2025	11	10.97	10.97	11.18	10.93	8.4M
November 24, 2025	10.8	10.93	10.93	10.97	10.66	10.77M
November 21, 2025	11.39	10.69	10.69	11.39	10.69	19.43M
November 20, 2025	11.75	11.54	11.54	11.88	11.45	15.97M

Guangdong Xianglu Tungsten Co., Ltd. (002842.SZ) SHZ