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

Currency In CNY

600549.SS Historical Return

If you invested ¥1000 in Xiamen Tungsten Co., Ltd. (600549.SS) 10 years ago, it would be worth ¥2,655.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,733.6, while ¥1000 invested 1 year ago would be worth ¥2,077.26. This corresponds to total returns of 165.52%, 73.36%, 107.73%, respectively, with annualized returns of 10.25%, 11.63%, 107.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600549.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	47.14	47.05	47.05	48.87	46.81	63.86M
July 30, 2026	47.35	45	45	48.12	44.25	51.26M
July 29, 2026	47	47.37	47.37	48.07	45.01	54.15M
July 28, 2026	49	46.99	46.99	49.98	46.83	43.86M
July 27, 2026	49.11	50.2	50.2	50.33	47.75	45.01M
July 24, 2026	49.23	48.39	48.39	50.66	48.1	42.85M
July 23, 2026	50.23	50.27	50.27	51.15	49.26	51.99M
July 22, 2026	49.76	49.56	49.56	51.67	48.9	62.22M
July 21, 2026	47.15	50.18	50.18	50.39	43.04	84.22M
July 20, 2026	52.31	47.15	47.15	52.96	46.14	65.19M
July 17, 2026	55.12	51.27	51.27	56	50.68	47.58M
July 16, 2026	56.03	55.67	55.67	58.2	55.1	43.15M
July 15, 2026	63.5	58.08	58.08	63.6	57.71	56.53M
July 14, 2026	59.02	62.57	62.57	62.83	58.57	57.51M
July 13, 2026	62.11	59.14	59.14	63.6	58.36	54.97M
July 10, 2026	64	63.35	63.35	67.66	63.16	64.71M
July 09, 2026	63.59	64.71	64.71	64.71	60.45	60.8M
July 08, 2026	66.69	63.49	63.49	67.54	63.22	51.1M
July 07, 2026	69.23	66.42	66.42	71.43	66.05	61.66M
July 06, 2026	74.68	70.84	70.84	76.96	70	90.01M
July 03, 2026	81.2	75.05	75.05	81.9	74.88	93.57M
July 02, 2026	79	82.15	82.15	88.44	76.63	103M
July 01, 2026	86.05	84.9	84.9	89	83.08	86.03M
June 30, 2026	82.62	85.2	85.2	87.48	82.62	78.8M
June 29, 2026	84.46	83.86	83.86	87.6	80.35	86.84M
June 26, 2026	87	84.5	84.5	89.68	83.62	93.67M
June 25, 2026	83.5	85.86	85.86	87.5	81.55	96.04M
June 24, 2026	84.53	83.03	83.03	85.97	81.18	113.95M
June 23, 2026	96.85	85.43	85.43	96.85	85.05	124.96M
June 22, 2026	88.92	94.5	94.5	94.5	88.88	108.46M
June 18, 2026	78.12	85.91	85.91	88.9	76.5	155.54M
June 17, 2026	80	80.84	80.84	82.89	76.8	166.56M
June 16, 2026	74	78.41	78.41	78.41	73.81	62.37M
June 15, 2026	66.1	71.28	71.28	71.28	65.5	115.9M
June 12, 2026	69	64.8	64.8	70.13	64.53	164.15M
June 11, 2026	64.51	67.44	67.44	68.6	63.76	119.08M
June 10, 2026	63.1	63.75	63.75	66.27	61.9	88.83M
June 09, 2026	60.8	63.93	63.93	64	59.51	86.34M
June 08, 2026	58.9	59.37	59.37	63.12	57	83.41M
June 05, 2026	63	61.73	61.73	65.9	61.52	116.8M
June 04, 2026	60.02	63.73	63.73	63.98	58.1	126.8M
June 03, 2026	55.85	60.01	60.01	61.3	55.58	131.28M
June 02, 2026	53	55.81	55.81	56.18	51.47	78.83M
June 01, 2026	55.56	52.85	52.85	57.07	52.75	68.32M
May 29, 2026	53.21	54.37	54.37	56.17	51.3	97.83M
May 28, 2026	51.24	52.4	52.4	53.15	50.4	43.42M
May 27, 2026	54	51.56	51.56	54.22	51.15	50.94M
May 26, 2026	51.1	53.95	53.95	53.99	50.9	65.72M
May 25, 2026	53.08	51.9	51.9	53.35	51.45	40.52M
May 22, 2026	50.19	52.04	52.04	52.56	50.19	50.98M
May 21, 2026	51.68	50.16	50.16	53.1	50.01	53.17M
May 20, 2026	50.3	50.89	50.89	51.73	49.3	56.29M
May 19, 2026	53.46	51.08	51.08	53.47	50.39	49.68M
May 18, 2026	52.68	53.46	53.46	54.49	51.99	39.76M
May 15, 2026	55	53.4	53.4	55.28	53.11	52.8M
May 14, 2026	58.28	55.12	55.12	58.3	55.11	69.6M
May 13, 2026	57.4	58.89	58.89	59.84	57.38	63.63M
May 12, 2026	59.67	57.84	57.84	59.78	57.2	52.26M
May 11, 2026	58.79	59.42	59.42	59.92	58.04	60.98M
May 08, 2026	58.9	58.74	58.74	59.68	57.87	54.07M