Xiamen Tungsten Co., Ltd. - 600549.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61.06	59.5	59.5	61.92	59.48	62.73M
February 12, 2026	61.89	62.86	62.86	65.35	60.78	89.8M
February 11, 2026	57.8	62.05	62.05	62.96	57.76	84.02M
February 10, 2026	56.96	57.7	57.7	58.19	56.06	49.37M
February 09, 2026	58.22	56.32	56.32	58.35	56.06	53.98M
February 06, 2026	53.94	56.8	56.8	58.06	53.81	59.98M
February 05, 2026	55.87	55.16	55.16	57.16	54.13	45.87M
February 04, 2026	57.8	56.73	56.73	57.9	55.37	47.94M
February 03, 2026	55.35	56.18	56.18	56.4	54.21	71.51M
February 02, 2026	53.73	53.75	53.75	56.96	53.66	83.34M
January 30, 2026	57.32	56.55	56.55	58.98	54.03	96.86M
January 29, 2026	64.3	60.01	60.01	65.48	59.12	100.97M
January 28, 2026	60	64.94	64.94	66.96	59.45	108.68M
January 27, 2026	64	64.2	64.2	69.2	62.33	94.49M
January 26, 2026	59.58	65.51	65.51	65.52	59.58	70.72M
January 23, 2026	58.2	59.57	59.57	59.8	56.1	66.5M
January 22, 2026	58.8	58	58	59.98	56.47	64.82M
January 21, 2026	54.36	59	59	59.14	53.9	70.96M
January 20, 2026	57.01	54.06	54.06	57.08	51.42	79.45M
January 19, 2026	53.85	56.65	56.65	56.8	52.45	58.87M
January 16, 2026	52.3	53.84	53.84	55.85	51.5	70.3M
January 15, 2026	50.2	51.92	51.92	52.48	49.98	56.17M
January 14, 2026	49.57	50.48	50.48	51.5	49.15	67.57M
January 13, 2026	48.79	49.03	49.03	50.31	48.01	59.69M
January 12, 2026	50	49.02	49.02	50.3	47.25	74.63M
January 09, 2026	43.61	48.19	48.19	48.19	43.61	70.03M
January 08, 2026	44	43.81	43.81	45	43.11	43.71M
January 07, 2026	43.72	44.85	44.85	45.65	43.32	58.97M
January 06, 2026	42.42	43.32	43.32	43.48	41.96	49.03M
January 05, 2026	41.99	42	42	42.5	41.02	38.82M
December 31, 2025	40.7	41.06	41.06	41.88	40.5	38.03M
December 30, 2025	39.56	40.89	40.89	41.5	39.36	38.61M
December 29, 2025	41.1	40.56	40.56	41.9	40.5	46.19M
December 26, 2025	40.22	41.08	41.08	41.94	40.2	55.35M
December 25, 2025	40.4	40.22	40.22	40.75	39.87	45.24M
December 24, 2025	43	41.03	41.03	43.3	40	71.31M
December 23, 2025	41.41	42.99	42.99	44.14	41.07	67.62M
December 22, 2025	40.26	41.34	41.34	41.8	39.9	54.83M
December 19, 2025	40.21	40	40	40.65	39.55	42.92M
December 18, 2025	41.16	40.11	40.11	41.87	39.97	57.61M
December 17, 2025	39.6	41.59	41.59	42.22	39.2	75.96M
December 16, 2025	39.35	39.26	39.26	40.17	38.51	58.08M
December 15, 2025	38.06	38.91	38.91	39.73	37.9	46.27M
December 12, 2025	37.11	38.04	38.04	38.19	36.52	64.93M
December 11, 2025	37.16	36.8	36.8	37.24	36.49	36.14M
December 10, 2025	36.93	36.9	36.9	37.17	36.03	42.81M
December 09, 2025	36.9	36.73	36.73	37.45	36.22	48.07M
December 08, 2025	36.23	37.12	37.12	37.28	35.66	56.26M
December 05, 2025	35.22	35.74	35.74	36.09	35.13	39.79M
December 04, 2025	35.17	35.12	35.12	35.64	34.85	31.94M
December 03, 2025	34.99	35.17	35.17	35.79	34.8	36M
December 02, 2025	34.81	35	35	35.39	34.46	27.43M
December 01, 2025	34.83	35.14	35.14	35.52	34.58	44.88M
November 28, 2025	32.4	34.4	34.4	34.76	32.28	51.97M
November 27, 2025	33	32.55	32.55	33.4	32.47	24.95M
November 26, 2025	32.78	32.74	32.74	33.26	32.5	23M
November 25, 2025	32.83	32.58	32.58	32.93	32.35	23.63M
November 24, 2025	31.88	32.42	32.42	32.67	31.55	32.96M
November 21, 2025	33.02	31.75	31.75	33.05	31.73	43.99M
November 20, 2025	33.69	33.69	33.69	34.42	33.39	35.11M

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