Xiamen Tungsten Co., Ltd. (600549.SS) SHH

34.91

-0.5(-1.41%)

Updated at November 07 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202535.134.9134.9135.4534.6733.5M
November 06, 202535.635.4135.4136.2335.144.5M
November 05, 202533.9735.4935.4935.7733.8952.56M
November 04, 202535.534.834.835.7534.5243.03M
November 03, 202535.9735.6935.6936.3934.6950.54M
October 31, 202536.5635.735.737.1135.5460.17M
October 30, 202537.5136.5536.5537.6636.5576.89M
October 29, 202535.1537.5137.5137.8435.15104.79M
October 28, 20253535.1535.1536.2134.71167.46M
October 27, 202532.634.5334.5334.5332.1116.03M
October 24, 202529.9931.3931.3931.529.9751.84M
October 23, 202529.8329.7329.7330.1428.9528.53M
October 22, 202529.8430.0830.0830.2729.1829.22M
October 21, 202530.130.4130.4130.5829.9330.97M
October 20, 202530.0629.9529.9530.4729.4231.67M
October 17, 202530.9129.9729.9731.5829.8340.91M
October 16, 202531.530.9530.9531.7630.7740.15M
October 15, 202532.4731.9531.9532.8230.9255.25M
October 14, 202533.332.4732.4734.4131.496.19M
October 13, 202530.0833.2933.2933.330.08103.85M
October 10, 202532.0630.8930.8932.0630.5266.38M
October 09, 202530.6932.2232.2232.2230.1789.17M
September 30, 202529.2229.629.630.2829.0456.17M
September 29, 202528.83292929.128.1942.3M
September 26, 202528.7928.3228.3229.1828.3240.5M
September 25, 202528.1528.7828.62927.9257.09M
September 24, 202527.7428.0327.8528.2127.4330.12M
September 23, 202528.5627.727.5228.8727.1843.77M
September 22, 202528.5828.5528.3728.9628.0235.97M
September 19, 202528.5628.7828.7829.228.5638.81M
September 18, 202529.2228.5628.5629.6328.1958.63M
September 17, 202529.129.6829.6829.7928.8945.51M
September 16, 202530.4929.629.630.6828.7486.11M
September 15, 202531.3830.4330.4331.3830.3559.86M
September 12, 202531.4831.4931.4932.1431.1563.86M
September 11, 202530.8531.4431.4431.5530.4963.3M
September 10, 20253130.7530.7531.6330.2563.56M
September 09, 202531.2831.4831.4832.4530.5784.67M
September 08, 202531.531.2531.2532.6430.89106.42M
September 05, 202528.7829.7829.7829.9928.6268.44M
September 04, 202530.528.7928.7931.0928.29107.3M
September 03, 202532.330.630.632.3930.3884.6M
September 02, 202532.9831.731.733.1831.2103.45M
September 01, 202531.732.732.733.1730.84115.49M
August 29, 202529.6130.7830.7831.1829.25101.33M
August 28, 202528.6629.6829.6829.9828.5101.35M
August 27, 202528.2128.6428.6429.7927.92104.42M
August 26, 202528.728.328.328.727.5791.25M
August 25, 202528.2529.1229.1229.5527.77121.65M
August 22, 202526.6627.4727.4728.226.45103.74M
August 21, 202526.8926.9126.9127.8526.5987.16M
August 20, 202525.5226.6926.6927.7725.5291.41M
August 19, 202524.7525.7525.7526.9724.698.91M
August 18, 202524.2624.7524.7524.9823.9271.3M
August 15, 202523.42242424.3123.446.52M
August 14, 202523.823.5823.5824.1823.5146.62M
August 13, 202523.4123.8523.8523.9723.3944.29M
August 12, 202523.7423.423.423.7523.2629.97M
August 11, 202523.723.6423.6423.8123.2741.12M
August 08, 202523.1523.6723.6724.0923.0658.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved