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

60.89

+5.08(+9.10%)

Updated at June 03 01:46PM

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 ¥2,778 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,905.26, while ¥1000 invested 1 year ago would be worth ¥2,887.22. This corresponds to total returns of 177.8%, 190.53%, 188.72%, respectively, with annualized returns of 10.75%, 23.76%, 188.72%.

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
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
May 07, 2026	60.05	59.8	59.8	60.83	59.17	66.49M
May 06, 2026	57.6	59.71	59.71	60.1	56.1	79.53M
April 30, 2026	58.5	57.78	57.78	60.07	57.4	69.23M
April 29, 2026	55.06	59.47	59.47	59.8	54.9	87.31M
April 28, 2026	57	54.97	54.97	57.46	54.49	67.48M
April 27, 2026	60.5	56.79	56.79	60.62	56.66	105.22M
April 24, 2026	60.7	61.78	61.78	62.65	60.01	63.37M
April 23, 2026	66.35	62.65	62.65	66.4	62.02	75.14M
April 22, 2026	63.7	66.3	66.3	66.77	63.08	71.93M
April 21, 2026	63.03	63.99	63.99	64.57	61.78	55.53M
April 20, 2026	62.26	63.65	63.65	65	62.26	81.71M
April 17, 2026	62.17	62.85	62.85	63.82	61.61	105.43M
April 16, 2026	56.3	61.88	61.88	61.88	55.8	99.19M
April 15, 2026	59.02	56.25	56.25	59.44	56.01	58.74M
April 14, 2026	58.72	58.57	58.57	59.18	57.63	49.86M
April 13, 2026	57.5	58.15	58.15	58.82	56.7	41.59M
April 10, 2026	59.4	58.67	58.67	60.31	57.91	52.17M
April 09, 2026	56.97	58.39	58.39	59.91	56.81	58.36M
April 08, 2026	56	57.96	57.96	58	55.7	65.61M
April 07, 2026	53.25	54.33	54.33	55.39	53.25	38.69M
April 03, 2026	53.36	53.19	53.19	54.14	52.82	27.61M
April 02, 2026	55	53.37	53.37	55.01	52.77	48.63M
April 01, 2026	57.01	56	56	57.07	55.36	41.86M
March 31, 2026	57.35	55.62	55.62	57.9	55.23	50.55M
March 30, 2026	58.55	57.2	57.2	58.73	56.09	56.44M
March 27, 2026	55.8	58.74	58.74	60.35	55.8	92.05M
March 26, 2026	60.99	57.51	57.51	61.25	56.5	106M
March 25, 2026	58.14	58.36	58.36	60.28	56.02	116.53M
March 24, 2026	53.01	55.71	55.71	55.74	51	74.71M
March 23, 2026	53.09	51.96	51.96	54.84	51.55	54.66M
March 20, 2026	56.08	54.32	54.32	56.5	54.14	53.82M
March 19, 2026	58.5	55.32	55.32	59.12	55.2	69.25M
March 18, 2026	59.35	59.72	59.72	60.44	58.7	36.68M
March 17, 2026	60.51	59.1	59.1	61.28	59.1	44.48M
March 16, 2026	61.2	60.4	60.4	61.87	58.62	66.02M
March 13, 2026	66.13	62.4	62.4	66.8	62.22	96.53M
March 12, 2026	68.6	68.13	68.13	69.98	67.31	51.4M
March 11, 2026	72.99	69.19	69.19	74.3	68.35	80.4M
March 10, 2026	72.6	71.54	72.18	73.78	69.65	34.7M
March 09, 2026	72	71.7	71.7	73.75	68.88	71.04M
March 06, 2026	75.58	74	74	78.26	73.11	87.14M
March 05, 2026	80.96	74.97	74.97	81.41	74	94.46M