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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.51	33.72	33.72	34.32	32.9	37.78M
November 18, 2025	34.01	33.73	33.73	35.18	33.34	52.65M
November 17, 2025	34	33.96	33.96	34.55	33.6	31.16M
November 14, 2025	34.15	34	34	34.9	33.33	37.49M
November 13, 2025	34	34.57	34.57	35.31	34	56.44M
November 12, 2025	34	33.87	33.87	34.55	33.73	34.28M
November 11, 2025	34.47	34.28	34.28	34.91	33.97	43.44M
November 10, 2025	35.1	34.25	34.25	35.26	33.79	42.67M
November 07, 2025	35.1	34.91	34.91	35.45	34.67	33.5M
November 06, 2025	35.6	35.41	35.41	36.23	35.1	44.5M
November 05, 2025	33.97	35.49	35.49	35.77	33.89	52.56M
November 04, 2025	35.5	34.8	34.8	35.75	34.52	43.03M
November 03, 2025	35.97	35.69	35.69	36.39	34.69	50.54M
October 31, 2025	36.56	35.7	35.7	37.11	35.54	60.17M
October 30, 2025	37.51	36.55	36.55	37.66	36.55	76.89M
October 29, 2025	35.15	37.51	37.51	37.84	35.15	104.79M
October 28, 2025	35	35.15	35.15	36.21	34.71	167.46M
October 27, 2025	32.6	34.53	34.53	34.53	32.1	116.03M
October 24, 2025	29.99	31.39	31.39	31.5	29.97	51.84M
October 23, 2025	29.83	29.73	29.73	30.14	28.95	28.53M
October 22, 2025	29.84	30.08	30.08	30.27	29.18	29.22M
October 21, 2025	30.1	30.41	30.41	30.58	29.93	30.97M
October 20, 2025	30.06	29.95	29.95	30.47	29.42	31.67M
October 17, 2025	30.91	29.97	29.97	31.58	29.83	40.91M
October 16, 2025	31.5	30.95	30.95	31.76	30.77	40.15M
October 15, 2025	32.47	31.95	31.95	32.82	30.92	55.25M
October 14, 2025	33.3	32.47	32.47	34.41	31.4	96.19M
October 13, 2025	30.08	33.29	33.29	33.3	30.08	103.85M
October 10, 2025	32.06	30.89	30.89	32.06	30.52	66.38M
October 09, 2025	30.69	32.22	32.22	32.22	30.17	89.17M
September 30, 2025	29.22	29.6	29.6	30.28	29.04	56.17M
September 29, 2025	28.83	29	29	29.1	28.19	42.3M
September 26, 2025	28.79	28.32	28.32	29.18	28.32	40.5M
September 25, 2025	28.15	28.78	28.6	29	27.92	57.09M
September 24, 2025	27.74	28.03	27.85	28.21	27.43	30.12M
September 23, 2025	28.56	27.7	27.52	28.87	27.18	43.77M
September 22, 2025	28.58	28.55	28.37	28.96	28.02	35.97M
September 19, 2025	28.56	28.78	28.78	29.2	28.56	38.81M
September 18, 2025	29.22	28.56	28.56	29.63	28.19	58.63M
September 17, 2025	29.1	29.68	29.68	29.79	28.89	45.51M
September 16, 2025	30.49	29.6	29.6	30.68	28.74	86.11M
September 15, 2025	31.38	30.43	30.43	31.38	30.35	59.86M
September 12, 2025	31.48	31.49	31.49	32.14	31.15	63.86M
September 11, 2025	30.85	31.44	31.44	31.55	30.49	63.3M
September 10, 2025	31	30.75	30.75	31.63	30.25	63.56M
September 09, 2025	31.28	31.48	31.48	32.45	30.57	84.67M
September 08, 2025	31.5	31.25	31.25	32.64	30.89	106.42M
September 05, 2025	28.78	29.78	29.78	29.99	28.62	68.44M
September 04, 2025	30.5	28.79	28.79	31.09	28.29	107.3M

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