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

35.80

+0.68(+1.94%)

Updated at December 05 01:01PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202535.1735.1235.1235.6434.8531.94M
December 03, 202534.9935.1735.1735.7934.836M
December 02, 202534.81353535.3934.4627.43M
December 01, 202534.8335.1435.1435.5234.5844.88M
November 28, 202532.434.434.434.7632.2851.97M
November 27, 20253332.5532.5533.432.4724.95M
November 26, 202532.7832.7432.7433.2632.523M
November 25, 202532.8332.5832.5832.9332.3523.63M
November 24, 202531.8832.4232.4232.6731.5532.96M
November 21, 202533.0231.7531.7533.0531.7343.99M
November 20, 202533.6933.6933.6934.4233.3935.11M
November 19, 202533.5133.7233.7234.3232.937.78M
November 18, 202534.0133.7333.7335.1833.3452.65M
November 17, 20253433.9633.9634.5533.631.16M
November 14, 202534.15343434.933.3337.49M
November 13, 20253434.5734.5735.313456.44M
November 12, 20253433.8733.8734.5533.7334.28M
November 11, 202534.4734.2834.2834.9133.9743.44M
November 10, 202535.134.2534.2535.2633.7942.67M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved