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

26.24

+1.49(+6.02%)

Updated at August 19 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 202521.6121.5821.5821.7621.3727.2M
July 16, 202521.621.6121.6122.0621.5633.16M
July 15, 202521.6621.5521.5522.0221.3832.92M
July 14, 202522.0821.821.822.4921.7850.94M
July 11, 202521.2821.9221.9222.421.1187.23M
July 10, 202520.720.9920.9921.0720.5337.85M
July 09, 202520.8120.5420.5420.8320.4818.69M
July 08, 202520.5320.8120.8120.8620.5218M
July 07, 202520.6220.5520.5520.6420.4513.45M
July 04, 202520.7820.6920.6921.0820.5423.02M
July 03, 202520.920.8720.8720.9520.6416.91M
July 02, 202520.9920.8420.8420.9920.7218.53M
July 01, 202520.9521.0621.0621.0620.5928.87M
June 30, 202520.8220.9220.9220.9420.6625.54M
June 27, 202520.9520.7620.762120.7227.08M
June 26, 202521.4521.2420.8221.5421.1730.35M
June 25, 202520.8321.4321.0121.9720.7861.59M
June 24, 202520.620.8220.4120.8820.4225.72M
June 23, 202520.3120.6220.2120.6720.319.05M
June 20, 202520.3920.420.420.8920.3224.78M
June 19, 202520.6120.3820.3820.6820.2618.35M
June 18, 202520.9320.5920.5921.0420.4927.49M
June 17, 202520.9221.0621.0621.3820.936.32M
June 16, 202520.7121.0321.0321.1820.6335.53M
June 13, 202520.9620.7820.7821.0520.5148.97M
June 12, 202520.920.9620.9621.1420.5645.89M
June 11, 202520.1720.920.921.2420.1667.5M
June 10, 202520.5320.2220.2220.620.0527.96M
June 09, 202520.2820.5520.5520.820.2841.41M
June 06, 202520.2420.1820.1820.3720.121.57M
June 05, 202520.3120.0920.0920.9520.0539.9M
June 04, 202519.920.2720.2720.3519.8333.22M
June 03, 202519.3319.8519.8519.8519.3319.79M
May 30, 202519.7519.419.419.7519.3417.67M
May 29, 202519.3819.819.820.1719.3726.55M
May 28, 202519.3119.419.419.519.2911.8M
May 27, 202519.6119.319.319.6119.1914.89M
May 26, 202519.5619.6319.6319.7319.4812.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved