Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	34.47	34.91	33.97	34.38	34.38	0.38%	569,100
Nov 10, 2025	35.10	35.26	33.79	34.25	34.25	-1.89%	42,666,978
Nov 7, 2025	35.10	35.45	34.67	34.91	34.91	-1.41%	33,503,756
Nov 6, 2025	35.60	36.23	35.10	35.41	35.41	-0.23%	44,504,198
Nov 5, 2025	33.97	35.77	33.89	35.49	35.49	1.98%	52,555,233
Nov 4, 2025	35.50	35.75	34.52	34.80	34.80	-2.49%	43,030,121
Nov 3, 2025	35.97	36.39	34.69	35.69	35.69	-0.03%	50,542,707
Oct 31, 2025	36.56	37.11	35.54	35.70	35.70	-2.33%	60,166,589
Oct 30, 2025	37.51	37.66	36.55	36.55	36.55	-2.56%	76,887,892
Oct 29, 2025	35.15	37.84	35.15	37.51	37.51	6.71%	104,794,020
Oct 28, 2025	35.00	36.21	34.71	35.15	35.15	1.80%	167,461,610
Oct 27, 2025	32.60	34.53	32.10	34.53	34.53	10.00%	116,029,496
Oct 24, 2025	29.99	31.50	29.97	31.39	31.39	5.58%	51,837,689
Oct 23, 2025	29.83	30.14	28.95	29.73	29.73	-1.16%	28,527,771
Oct 22, 2025	29.84	30.27	29.18	30.08	30.08	-1.09%	29,215,871
Oct 21, 2025	30.10	30.58	29.93	30.41	30.41	1.54%	30,967,586
Oct 20, 2025	30.06	30.47	29.42	29.95	29.95	-0.07%	31,667,285
Oct 17, 2025	30.91	31.58	29.83	29.97	29.97	-3.17%	40,914,212
Oct 16, 2025	31.50	31.76	30.77	30.95	30.95	-3.13%	40,145,186
Oct 15, 2025	32.47	32.82	30.92	31.95	31.95	-1.60%	55,249,341
Oct 14, 2025	33.30	34.41	31.40	32.47	32.47	-2.46%	96,193,070
Oct 13, 2025	30.08	33.30	30.08	33.29	33.29	7.77%	103,852,214
Oct 10, 2025	32.06	32.06	30.52	30.89	30.89	-4.13%	66,382,552
Oct 9, 2025	30.69	32.22	30.17	32.22	32.22	8.85%	89,165,831
Sep 30, 2025	29.22	30.28	29.04	29.60	29.60	2.07%	56,167,000
Sep 29, 2025	28.83	29.10	28.19	29.00	29.00	2.40%	42,303,121
Sep 26, 2025	28.79	29.18	28.32	28.32	28.32	-1.60%	40,495,488
Sep 25, 2025	28.15	29.00	27.92	28.78	28.60	2.68%	57,092,549
Sep 24, 2025	27.74	28.21	27.43	28.03	27.85	1.19%	30,117,392
Sep 23, 2025	28.56	28.87	27.18	27.70	27.52	-2.98%	43,771,238
Sep 22, 2025	28.58	28.96	28.02	28.55	28.37	-0.80%	35,974,877
Sep 19, 2025	28.56	29.20	28.56	28.78	28.60	0.77%	38,809,816
Sep 18, 2025	29.22	29.63	28.19	28.56	28.38	-3.77%	58,632,852
Sep 17, 2025	29.10	29.79	28.89	29.68	29.49	0.27%	45,508,677
Sep 16, 2025	30.49	30.68	28.74	29.60	29.41	-2.73%	86,105,318
Sep 15, 2025	31.38	31.38	30.35	30.43	30.24	-3.37%	59,862,661
Sep 12, 2025	31.48	32.14	31.15	31.49	31.29	0.16%	63,864,593
Sep 11, 2025	30.85	31.55	30.49	31.44	31.24	2.24%	63,301,069
Sep 10, 2025	31.00	31.63	30.25	30.75	30.55	-2.32%	63,556,779
Sep 9, 2025	31.28	32.45	30.57	31.48	31.28	0.74%	84,667,779
Sep 8, 2025	31.50	32.64	30.89	31.25	31.05	4.94%	106,415,944
Sep 5, 2025	28.78	29.99	28.62	29.78	29.59	3.44%	68,438,215
Sep 4, 2025	30.50	31.09	28.29	28.79	28.61	-5.92%	107,297,557
Sep 3, 2025	32.30	32.39	30.38	30.60	30.40	-3.47%	84,595,418
Sep 2, 2025	32.98	33.18	31.20	31.70	31.50	-3.06%	103,452,530
Sep 1, 2025	31.70	33.17	30.84	32.70	32.49	6.24%	115,488,866
Aug 29, 2025	29.61	31.18	29.25	30.78	30.58	3.71%	101,329,003
Aug 28, 2025	28.66	29.98	28.50	29.68	29.49	3.63%	101,347,258
Aug 27, 2025	28.21	29.79	27.92	28.64	28.46	1.20%	104,418,790
Aug 26, 2025	28.70	28.70	27.57	28.30	28.12	-2.82%	91,246,532