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

30.19

+0.22(+0.73%)

Updated at October 20 10:11AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 07, 202523.2323.2823.2823.5322.4667.33M
August 06, 202522.823.1323.1323.1722.7337.01M
August 05, 202522.922.822.822.9822.6328.52M
August 04, 202522.722.822.822.922.6931.77M
August 01, 202523.1822.7222.7223.222.6633M
July 31, 202523.6723.2223.2223.942352.56M
July 30, 202524.823.9823.9824.9223.6162.77M
July 29, 202524.8324.8224.8225.0924.3454.1M
July 28, 202524.925.0425.0425.5924.3370.87M
July 25, 202524.67252525.324.2988.86M
July 24, 202523.0924.624.624.9323.09100.19M
July 23, 202523.423.2323.2323.6923.0152.29M
July 22, 202522.5823.3823.3823.7322.4883.04M
July 21, 202522.2522.622.622.722.0154.8M
July 18, 202521.5122.2422.2422.3521.4864.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved