Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	56.97	59.91	56.81	59.01	-	1.81%	35,716,110
Apr 8, 2026	56.00	58.00	55.70	57.96	57.96	6.68%	65,614,900
Apr 7, 2026	53.25	55.39	53.25	54.33	54.33	2.14%	38,687,280
Apr 3, 2026	53.36	54.14	52.82	53.19	53.19	-0.34%	27,605,370
Apr 2, 2026	55.00	55.01	52.77	53.37	53.37	-4.70%	48,634,480
Apr 1, 2026	57.01	57.07	55.36	56.00	56.00	0.68%	41,862,470
Mar 31, 2026	57.35	57.90	55.23	55.62	55.62	-2.76%	50,549,740
Mar 30, 2026	58.55	58.73	56.09	57.20	57.20	-2.62%	56,441,590
Mar 27, 2026	55.80	60.35	55.80	58.74	58.74	2.14%	92,049,140
Mar 26, 2026	60.99	61.25	56.50	57.51	57.51	-1.46%	106,000,600
Mar 25, 2026	58.14	60.28	56.02	58.36	58.36	4.76%	116,531,200
Mar 24, 2026	53.01	55.74	51.00	55.71	55.71	7.22%	74,710,510
Mar 23, 2026	53.09	54.84	51.55	51.96	51.96	-4.34%	54,663,210
Mar 20, 2026	56.08	56.50	54.14	54.32	54.32	-1.81%	53,819,648
Mar 19, 2026	58.50	59.12	55.20	55.32	55.32	-7.37%	69,249,700
Mar 18, 2026	59.35	60.44	58.70	59.72	59.72	1.05%	36,680,430
Mar 17, 2026	60.51	61.28	59.10	59.10	59.10	-2.15%	44,477,970
Mar 16, 2026	61.20	61.87	58.62	60.40	60.40	-3.21%	66,022,506
Mar 13, 2026	66.13	66.80	62.22	62.40	62.40	-8.41%	96,526,890
Mar 12, 2026	68.60	69.98	67.31	68.13	68.13	-1.53%	51,399,890
Mar 11, 2026	72.99	74.30	68.35	69.19	69.19	-4.14%	80,396,310
Mar 10, 2026	72.60	73.78	69.65	72.18	72.18	0.67%	53,043,750
Mar 9, 2026	72.00	73.75	68.88	71.70	71.70	-3.11%	71,036,200
Mar 6, 2026	75.58	78.26	73.11	74.00	74.00	-1.29%	87,142,210
Mar 5, 2026	80.96	81.41	74.00	74.97	74.97	-4.81%	94,456,460
Mar 4, 2026	70.10	81.56	70.02	78.76	78.76	4.21%	117,666,100
Mar 3, 2026	74.03	80.00	73.99	75.58	75.58	0.91%	116,204,300
Mar 2, 2026	74.00	76.26	70.91	74.90	74.90	6.77%	102,518,400
Feb 27, 2026	63.77	70.15	63.77	70.15	70.15	10.00%	87,115,880
Feb 26, 2026	64.86	67.85	63.71	63.77	63.77	-0.56%	87,586,270
Feb 25, 2026	60.60	65.29	60.03	64.13	64.13	7.29%	84,062,820
Feb 24, 2026	62.01	62.35	59.31	59.77	59.77	0.45%	48,994,560
Feb 13, 2026	61.06	61.92	59.48	59.50	59.50	-5.35%	62,729,640
Feb 12, 2026	61.89	65.35	60.78	62.86	62.86	1.31%	89,796,690
Feb 11, 2026	57.80	62.96	57.76	62.05	62.05	7.54%	84,024,500
Feb 10, 2026	56.96	58.19	56.06	57.70	57.70	2.45%	49,368,340
Feb 9, 2026	58.22	58.35	56.06	56.32	56.32	-0.85%	53,982,940
Feb 6, 2026	53.94	58.06	53.81	56.80	56.80	2.97%	59,984,600
Feb 5, 2026	55.87	57.16	54.13	55.16	55.16	-2.77%	45,872,764
Feb 4, 2026	57.80	57.90	55.37	56.73	56.73	0.98%	47,943,540
Feb 3, 2026	55.35	56.40	54.21	56.18	56.18	4.52%	71,513,690
Feb 2, 2026	53.73	56.96	53.66	53.75	53.75	-4.95%	83,336,380
Jan 30, 2026	57.32	58.98	54.03	56.55	56.55	-5.77%	96,861,300
Jan 29, 2026	64.30	65.48	59.12	60.01	60.01	-7.59%	100,972,800
Jan 28, 2026	60.00	66.96	59.45	64.94	64.94	1.15%	108,679,600
Jan 27, 2026	64.00	69.20	62.33	64.20	64.20	-2.00%	94,487,790
Jan 26, 2026	59.58	65.52	59.58	65.51	65.51	9.97%	70,722,880
Jan 23, 2026	58.20	59.80	56.10	59.57	59.57	2.71%	66,499,968
Jan 22, 2026	58.80	59.98	56.47	58.00	58.00	-1.69%	64,823,890
Jan 21, 2026	54.36	59.14	53.90	59.00	59.00	9.14%	70,961,510