Xiamen Tungsten Co.,Ltd. (600549.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 19.27 | 19.59 | 19.08 | 19.56 | 19.56 | 15,941,937 |
| 16 May 2024 | 19.85 | 19.99 | 19.20 | 19.30 | 19.30 | 23,903,782 |
| 15 May 2024 | 19.78 | 20.09 | 19.63 | 19.73 | 19.73 | 24,199,307 |
| 14 May 2024 | 20.31 | 20.50 | 19.71 | 19.77 | 19.77 | 30,731,050 |
| 13 May 2024 | 20.20 | 20.38 | 19.74 | 20.16 | 20.16 | 26,718,805 |
| 10 May 2024 | 20.24 | 20.39 | 19.66 | 20.20 | 20.20 | 26,201,950 |
| 09 May 2024 | 19.32 | 20.48 | 19.32 | 20.11 | 20.11 | 36,493,208 |
| 08 May 2024 | 19.70 | 19.75 | 19.16 | 19.33 | 19.33 | 24,458,190 |
| 07 May 2024 | 20.18 | 20.25 | 19.71 | 19.85 | 19.85 | 27,396,581 |
| 06 May 2024 | 19.35 | 20.17 | 19.00 | 19.90 | 19.90 | 35,304,306 |
| 30 Apr 2024 | 19.50 | 19.64 | 19.17 | 19.17 | 19.17 | 18,811,986 |
| 29 Apr 2024 | 19.66 | 19.66 | 19.21 | 19.39 | 19.39 | 26,745,084 |
| 26 Apr 2024 | 18.97 | 19.62 | 18.81 | 19.56 | 19.56 | 21,877,566 |
| 25 Apr 2024 | 18.90 | 19.30 | 18.68 | 19.02 | 19.02 | 16,850,382 |
| 24 Apr 2024 | 18.45 | 19.02 | 18.33 | 18.97 | 18.97 | 20,649,260 |
| 23 Apr 2024 | 18.94 | 19.27 | 18.29 | 18.48 | 18.48 | 30,816,252 |
| 22 Apr 2024 | 19.81 | 20.32 | 19.25 | 19.27 | 19.27 | 31,646,381 |
| 19 Apr 2024 | 20.70 | 21.00 | 19.60 | 19.91 | 19.91 | 49,663,420 |
| 18 Apr 2024 | 20.60 | 21.25 | 20.46 | 21.09 | 21.09 | 21,558,714 |
| 17 Apr 2024 | 20.35 | 20.89 | 20.21 | 20.85 | 20.85 | 21,264,554 |
| 16 Apr 2024 | 20.99 | 21.19 | 20.10 | 20.22 | 20.22 | 26,963,472 |
| 15 Apr 2024 | 20.95 | 21.34 | 20.45 | 21.00 | 21.00 | 31,229,975 |
| 12 Apr 2024 | 21.34 | 21.82 | 20.92 | 21.30 | 21.30 | 25,016,374 |
| 11 Apr 2024 | 20.54 | 22.10 | 20.34 | 21.45 | 21.45 | 44,428,967 |
| 10 Apr 2024 | 21.02 | 21.45 | 20.68 | 20.93 | 20.93 | 24,182,132 |
| 09 Apr 2024 | 20.60 | 21.56 | 20.45 | 21.15 | 21.15 | 29,969,105 |
| 08 Apr 2024 | 21.79 | 22.08 | 20.68 | 20.88 | 20.88 | 50,716,713 |
| 03 Apr 2024 | 20.51 | 22.15 | 20.38 | 21.55 | 21.55 | 60,198,555 |
| 02 Apr 2024 | 19.64 | 20.62 | 19.56 | 20.50 | 20.50 | 41,833,816 |
| 01 Apr 2024 | 19.70 | 20.15 | 19.49 | 19.68 | 19.68 | 25,883,490 |
| 29 Mar 2024 | 19.60 | 19.75 | 19.40 | 19.51 | 19.51 | 7,071,164 |
| 28 Mar 2024 | 19.05 | 19.65 | 19.05 | 19.44 | 19.44 | 15,304,592 |
| 27 Mar 2024 | 19.67 | 19.80 | 19.16 | 19.17 | 19.17 | 13,762,138 |
| 26 Mar 2024 | 19.61 | 19.68 | 19.30 | 19.58 | 19.58 | 13,370,106 |
| 25 Mar 2024 | 19.05 | 19.98 | 19.05 | 19.62 | 19.62 | 28,363,376 |
| 22 Mar 2024 | 19.77 | 19.82 | 19.05 | 19.09 | 19.09 | 20,179,783 |
| 21 Mar 2024 | 19.78 | 19.88 | 19.50 | 19.81 | 19.81 | 19,015,055 |
| 20 Mar 2024 | 19.71 | 19.83 | 19.47 | 19.54 | 19.54 | 21,446,529 |
| 19 Mar 2024 | 19.23 | 20.18 | 19.15 | 19.85 | 19.85 | 39,023,462 |
| 18 Mar 2024 | 19.04 | 19.39 | 18.82 | 19.28 | 19.28 | 37,107,880 |
| 15 Mar 2024 | 17.62 | 19.05 | 17.61 | 19.01 | 19.01 | 50,946,638 |
| 14 Mar 2024 | 17.81 | 17.95 | 17.59 | 17.76 | 17.76 | 16,855,874 |
| 13 Mar 2024 | 17.32 | 17.92 | 17.24 | 17.63 | 17.63 | 19,571,615 |
| 12 Mar 2024 | 17.60 | 17.65 | 17.25 | 17.34 | 17.34 | 13,514,259 |
| 11 Mar 2024 | 17.51 | 17.87 | 17.37 | 17.60 | 17.60 | 16,425,847 |
| 08 Mar 2024 | 17.28 | 17.47 | 17.13 | 17.39 | 17.39 | 17,924,762 |
| 07 Mar 2024 | 16.80 | 17.70 | 16.70 | 17.13 | 17.13 | 29,818,619 |
| 06 Mar 2024 | 16.60 | 16.92 | 16.40 | 16.71 | 16.71 | 9,975,842 |
| 05 Mar 2024 | 16.74 | 17.11 | 16.61 | 16.67 | 16.67 | 14,198,087 |
| 04 Mar 2024 | 16.93 | 17.08 | 16.67 | 16.78 | 16.78 | 9,646,668 |
| 01 Mar 2024 | 16.81 | 16.94 | 16.70 | 16.90 | 16.90 | 10,854,901 |
| 29 Feb 2024 | 16.21 | 16.80 | 16.16 | 16.78 | 16.78 | 12,951,068 |
| 28 Feb 2024 | 16.47 | 17.03 | 16.26 | 16.28 | 16.28 | 16,614,132 |
| 27 Feb 2024 | 16.11 | 16.41 | 16.06 | 16.41 | 16.41 | 9,929,746 |
| 26 Feb 2024 | 16.26 | 16.42 | 16.11 | 16.15 | 16.15 | 9,952,777 |
| 23 Feb 2024 | 16.21 | 16.27 | 16.06 | 16.25 | 16.25 | 9,962,690 |
| 22 Feb 2024 | 16.05 | 16.24 | 16.00 | 16.22 | 16.22 | 10,082,611 |
| 21 Feb 2024 | 15.95 | 16.52 | 15.91 | 16.14 | 16.14 | 14,598,059 |
| 20 Feb 2024 | 16.21 | 16.24 | 15.85 | 16.02 | 16.02 | 11,906,332 |
| 19 Feb 2024 | 16.67 | 16.71 | 15.95 | 16.17 | 16.17 | 20,034,550 |
| 08 Feb 2024 | 16.73 | 17.12 | 16.45 | 16.47 | 16.47 | 23,876,031 |
| 07 Feb 2024 | 15.41 | 16.66 | 15.40 | 16.64 | 16.64 | 26,081,643 |
| 06 Feb 2024 | 14.04 | 15.45 | 13.81 | 15.37 | 15.37 | 19,529,806 |
| 05 Feb 2024 | 14.23 | 14.55 | 13.50 | 14.06 | 14.06 | 19,009,710 |
| 02 Feb 2024 | 15.14 | 15.34 | 13.85 | 14.66 | 14.66 | 20,874,077 |
| 01 Feb 2024 | 15.20 | 15.49 | 14.97 | 15.18 | 15.18 | 8,879,349 |
| 31 Jan 2024 | 15.86 | 15.97 | 15.22 | 15.25 | 15.25 | 10,113,953 |
| 30 Jan 2024 | 16.24 | 16.41 | 15.88 | 15.90 | 15.90 | 5,218,714 |
| 29 Jan 2024 | 16.52 | 16.71 | 16.30 | 16.35 | 16.35 | 6,075,220 |
| 26 Jan 2024 | 16.50 | 16.82 | 16.45 | 16.52 | 16.52 | 7,615,249 |
| 25 Jan 2024 | 16.20 | 16.65 | 16.11 | 16.56 | 16.56 | 6,702,975 |
| 24 Jan 2024 | 16.12 | 16.24 | 15.66 | 16.21 | 16.21 | 6,169,855 |
| 23 Jan 2024 | 15.90 | 16.11 | 15.51 | 16.05 | 16.05 | 7,203,885 |
| 22 Jan 2024 | 16.52 | 16.68 | 15.76 | 15.91 | 15.91 | 8,252,280 |
| 19 Jan 2024 | 16.50 | 16.80 | 16.41 | 16.59 | 16.59 | 7,021,485 |
| 18 Jan 2024 | 16.55 | 16.68 | 16.16 | 16.52 | 16.52 | 9,189,584 |
| 17 Jan 2024 | 16.99 | 17.13 | 16.71 | 16.73 | 16.73 | 9,928,803 |
| 16 Jan 2024 | 16.84 | 16.99 | 16.60 | 16.80 | 16.80 | 5,510,528 |
| 15 Jan 2024 | 16.99 | 17.07 | 16.81 | 16.90 | 16.90 | 4,104,246 |
| 12 Jan 2024 | 17.01 | 17.17 | 16.97 | 16.99 | 16.99 | 4,127,100 |
| 11 Jan 2024 | 16.83 | 17.15 | 16.68 | 17.04 | 17.04 | 6,447,869 |
| 10 Jan 2024 | 16.64 | 17.00 | 16.53 | 16.82 | 16.82 | 6,462,584 |
| 09 Jan 2024 | 16.63 | 16.74 | 16.49 | 16.66 | 16.66 | 4,708,407 |
| 08 Jan 2024 | 16.92 | 17.05 | 16.61 | 16.64 | 16.64 | 5,886,921 |
| 05 Jan 2024 | 17.04 | 17.26 | 16.87 | 16.95 | 16.95 | 4,798,511 |
| 04 Jan 2024 | 17.24 | 17.28 | 17.00 | 17.15 | 17.15 | 4,352,835 |
| 03 Jan 2024 | 17.21 | 17.33 | 17.16 | 17.29 | 17.29 | 4,566,331 |
| 02 Jan 2024 | 17.25 | 17.34 | 17.15 | 17.24 | 17.24 | 5,486,407 |
| 29 Dec 2023 | 17.12 | 17.28 | 17.06 | 17.18 | 17.18 | 6,419,186 |
| 28 Dec 2023 | 16.79 | 17.21 | 16.74 | 17.13 | 17.13 | 8,582,480 |
| 27 Dec 2023 | 16.70 | 16.84 | 16.51 | 16.76 | 16.76 | 4,141,378 |
| 26 Dec 2023 | 16.74 | 16.80 | 16.66 | 16.71 | 16.71 | 3,274,011 |
| 25 Dec 2023 | 16.55 | 16.80 | 16.51 | 16.74 | 16.74 | 4,118,862 |
| 22 Dec 2023 | 16.42 | 16.70 | 16.22 | 16.60 | 16.60 | 5,729,245 |
| 21 Dec 2023 | 16.30 | 16.46 | 16.13 | 16.41 | 16.41 | 4,633,666 |
| 20 Dec 2023 | 16.34 | 16.40 | 16.24 | 16.26 | 16.26 | 3,553,950 |
| 19 Dec 2023 | 16.42 | 16.52 | 16.20 | 16.32 | 16.32 | 3,951,349 |
| 18 Dec 2023 | 16.70 | 16.74 | 16.39 | 16.42 | 16.42 | 4,610,819 |
| 15 Dec 2023 | 16.80 | 16.94 | 16.69 | 16.78 | 16.78 | 7,751,079 |
| 14 Dec 2023 | 16.94 | 17.02 | 16.72 | 16.72 | 16.72 | 4,024,942 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.