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

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 ¥2,500.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,037.41, while ¥1000 invested 1 year ago would be worth ¥1,369.03. This corresponds to total returns of 150.06%, 103.74%, 36.9%, respectively, with annualized returns of 9.61%, 15.34%, 36.9%.

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
September 30, 2026	43.95	44.11	44.11	44.59	43.52	20.3M
September 29, 2026	43.2	43.75	43.75	43.99	43.01	24.71M
September 28, 2026	46.42	43.5	43.5	46.44	43.28	33.39M
September 24, 2026	48.38	46.9	46.9	48.45	46.88	30.19M
September 23, 2026	49.33	48.71	48.71	49.45	48.35	24.82M
September 22, 2026	50.2	49.34	49.34	50.76	49.22	39.07M
September 21, 2026	50.48	50.2	50.2	51.44	49.83	32.27M
September 18, 2026	50.42	50.49	50.49	50.93	49.71	33.84M
September 17, 2026	49.89	49.72	49.72	51.17	49.62	32.76M
September 16, 2026	50.74	50.6	50.6	50.98	48.91	46.1M
September 15, 2026	50.37	51.14	51.14	52.09	50.36	60.72M
September 11, 2026	48.52	48.79	48.79	49.14	47.4	34.01M
September 10, 2026	50.06	49.73	49.73	50.48	49.63	24.01M
September 09, 2026	50.82	50.78	50.78	51.14	50.02	37.18M
September 08, 2026	50.36	49.87	49.87	50.9	49.6	26.47M
September 07, 2026	49.58	50.3	50.3	50.58	49.22	33.72M
September 04, 2026	51.1	48.79	48.79	51.27	48.5	36.57M
September 03, 2026	50.58	50.63	50.63	50.78	49.68	28.32M
September 02, 2026	50.66	50	50	50.7	49.5	36.95M
September 01, 2026	53.53	51.68	51.68	54.26	51.68	45.37M
August 31, 2026	52.82	53.92	53.92	54.05	52.18	42.13M
August 28, 2026	54.79	54.59	54.59	55.9	53.86	47.88M
August 27, 2026	52.1	54.8	54.8	54.89	52.1	55.11M
August 26, 2026	52.7	52.62	52.62	54.2	52.18	42.28M
August 25, 2026	52.6	52.39	52.39	53.25	51.06	45.29M
August 24, 2026	56.26	53.93	53.93	56.28	52.76	59.15M
August 21, 2026	53.82	55.58	55.58	56.19	53.29	59.88M
August 20, 2026	55	53.29	53.29	55.2	52.54	45.98M
August 19, 2026	56.2	53.7	53.7	57.17	53.55	62.99M
August 18, 2026	57.88	58.11	58.11	60.38	57.51	67.53M
August 17, 2026	56.58	58.4	58.4	58.47	56.3	64.55M
August 14, 2026	54.72	56.44	56.44	56.5	54.39	53.46M
August 13, 2026	56.73	54.71	54.71	57.29	54.6	60.92M
August 12, 2026	56.04	56.37	56.37	57.97	55.35	61.43M
August 11, 2026	58	56.41	56.41	58.47	56.3	75.47M
August 10, 2026	58.73	59.95	59.95	63	55.52	116.19M
August 07, 2026	55.99	58.03	58.03	59.48	54.6	124.73M
August 06, 2026	55.87	57.47	57.47	58.28	54	144.66M
August 05, 2026	49.72	53.72	53.72	54.27	49.68	111.18M
August 04, 2026	46.65	49.38	49.38	49.71	46.44	66.19M
August 03, 2026	46.97	46.42	46.42	47.45	45.88	41.04M
July 31, 2026	47.14	47.05	47.05	48.87	46.81	63.86M
July 30, 2026	47.35	45	45	48.12	44.25	51.26M
July 29, 2026	47	47.37	47.37	48.07	45.01	54.15M
July 28, 2026	49	46.99	46.99	49.98	46.83	43.86M
July 27, 2026	49.11	50.2	50.2	50.33	47.75	45.01M
July 24, 2026	49.23	48.39	48.39	50.66	48.1	42.85M
July 23, 2026	50.23	50.27	50.27	51.15	49.26	51.99M
July 22, 2026	49.76	49.56	49.56	51.67	48.9	62.22M
July 21, 2026	47.15	50.18	50.18	50.39	43.04	84.22M
July 20, 2026	52.31	47.15	47.15	52.96	46.14	65.19M
July 17, 2026	55.12	51.27	51.27	56	50.68	47.58M
July 16, 2026	56.03	55.67	55.67	58.2	55.1	43.15M
July 15, 2026	63.5	58.08	58.08	63.6	57.71	56.53M
July 14, 2026	59.02	62.57	62.57	62.83	58.57	57.51M
July 13, 2026	62.11	59.14	59.14	63.6	58.36	54.97M
July 10, 2026	64	63.35	63.35	67.66	63.16	64.71M
July 09, 2026	63.59	64.71	64.71	64.71	60.45	60.8M
July 08, 2026	66.69	63.49	63.49	67.54	63.22	51.1M
July 07, 2026	69.23	66.42	66.42	71.43	66.05	61.66M