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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.96	11.61	11.61	12.3	11.43	27.53M
November 18, 2025	11.68	11.96	11.96	12.6	11.56	41.03M
November 17, 2025	11.46	11.67	11.67	11.7	11.43	10.26M
November 14, 2025	11.5	11.53	11.53	11.7	11.36	10.14M
November 13, 2025	11.32	11.62	11.62	11.84	11.32	16.31M
November 12, 2025	11.35	11.3	11.3	11.49	11.15	9.87M
November 11, 2025	11.38	11.36	11.36	11.53	11.23	11.23M
November 10, 2025	11.67	11.31	11.31	11.74	11.26	14.61M
November 07, 2025	11.78	11.66	11.66	11.83	11.62	10.28M
November 06, 2025	11.98	11.77	11.77	11.99	11.67	14.7M
November 05, 2025	11.63	11.98	11.98	12.1	11.51	21.37M
November 04, 2025	11.75	11.73	11.73	12.12	11.54	17.32M
November 03, 2025	11.8	11.81	11.81	11.86	11.51	17.77M
October 31, 2025	12	11.79	11.79	12.15	11.78	32.69M
October 30, 2025	12.02	12.16	12.16	12.78	11.94	57.49M
October 29, 2025	11.4	11.7	11.7	11.8	11.3	37.06M
October 28, 2025	10.95	11.3	11.3	11.5	10.9	27.95M
October 27, 2025	10.61	11.06	11.06	11.16	10.61	25.94M
October 24, 2025	10.49	10.6	10.6	10.71	10.49	8.04M
October 23, 2025	10.38	10.49	10.49	10.55	10.22	7.11M
October 22, 2025	10.28	10.44	10.44	10.58	10.14	9.56M
October 21, 2025	10.36	10.44	10.44	10.48	10.23	8.57M

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