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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	10.2	10.33	10.33	10.35	10.15	9.22M
October 17, 2025	10.54	10.14	10.14	10.83	10.11	12.51M
October 16, 2025	10.8	10.46	10.46	10.8	10.42	13.38M
October 15, 2025	11.1	10.84	10.84	11.14	10.73	17.81M
October 14, 2025	11.4	11.07	11.07	11.64	10.96	30.41M
October 13, 2025	10.26	11.14	11.14	11.18	10.26	23.23M
October 10, 2025	11.1	10.73	10.73	11.1	10.68	18.71M
October 09, 2025	11	11.14	11.14	11.14	10.85	27.66M
September 30, 2025	10.64	10.79	10.79	10.91	10.64	19.87M
September 29, 2025	10.71	10.67	10.67	10.78	10.39	17.47M
September 26, 2025	10.55	10.41	10.41	10.79	10.41	24.09M
September 25, 2025	10.25	10.6	10.6	10.6	10.17	28.9M
September 24, 2025	10.1	10.22	10.22	10.28	10.05	11.32M
September 23, 2025	10.53	10.18	10.18	10.53	9.92	15.93M
September 22, 2025	10.53	10.4	10.4	10.59	10.29	13.11M
September 19, 2025	11.7	10.49	10.49	11.7	10.39	13.23M
September 18, 2025	11.7	10.57	10.57	11.7	10.41	27.63M
September 17, 2025	11.01	11.15	11.15	11.22	10.91	15.92M
September 16, 2025	11.57	11.14	11.14	11.64	10.83	30.48M
September 15, 2025	12.01	11.52	11.52	12.01	11.5	24.21M
September 12, 2025	11.7	12.01	12.01	12.04	11.58	27.27M
September 11, 2025	11.51	11.74	11.74	11.74	11.36	20.13M
September 10, 2025	11.6	11.51	11.51	11.75	11.37	20.64M
September 09, 2025	11.95	11.71	11.71	12.19	11.66	28.61M
September 08, 2025	12.2	11.95	11.95	12.44	11.91	36.98M
September 05, 2025	11.5	11.81	11.81	11.85	11.28	36.8M
September 04, 2025	11.61	11.72	11.72	12.66	11.3	50.5M
September 03, 2025	12.45	11.51	11.51	12.58	11.42	39.6M
September 02, 2025	12.98	12.36	12.36	12.98	12.2	44.89M
September 01, 2025	12.45	12.95	12.95	13.1	12.25	66.73M
August 29, 2025	13.39	12.61	12.61	13.53	12.46	94.98M
August 28, 2025	11.8	12.76	12.76	12.76	11.31	89.41M
August 27, 2025	11.21	11.6	11.6	12.56	11.15	80.06M
August 26, 2025	11.9	11.58	11.58	11.9	11.12	79.29M
August 25, 2025	11.23	12.13	12.13	12.13	11.03	74.04M
August 22, 2025	10.6	11.03	11.03	11.3	10.56	54.08M
August 21, 2025	10.63	10.72	10.72	11.41	10.46	49.42M
August 20, 2025	10.35	10.59	10.59	10.92	10.31	37.78M
August 19, 2025	10.12	10.45	10.45	10.79	9.95	40.13M
August 18, 2025	9.91	10.19	10.19	10.42	9.65	35.89M
August 15, 2025	9.58	9.8	9.8	9.95	9.58	29.93M
August 14, 2025	9.82	9.58	9.58	9.98	9.55	24.53M
August 13, 2025	9.49	9.8	9.8	9.98	9.41	35.01M
August 12, 2025	9.57	9.38	9.38	9.85	9.27	18.05M
August 11, 2025	9.29	9.4	9.4	9.44	9.13	13.94M
August 08, 2025	9.14	9.22	9.22	9.3	9.08	15.37M

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