Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	30.10	30.27	29.93	30.27	-	1.07%	4,390,200
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
Aug 25, 2025	28.25	29.55	27.77	29.12	28.93	6.01%	121,654,086
Aug 22, 2025	26.66	28.20	26.45	27.47	27.29	2.08%	103,741,428
Aug 21, 2025	26.89	27.85	26.59	26.91	26.74	0.82%	87,157,939
Aug 20, 2025	25.52	27.77	25.52	26.69	26.52	3.65%	91,405,180
Aug 19, 2025	24.75	26.97	24.60	25.75	25.59	4.04%	98,905,626
Aug 18, 2025	24.26	24.98	23.92	24.75	24.59	3.13%	71,301,094
Aug 15, 2025	23.42	24.31	23.40	24.00	23.85	1.78%	46,523,547
Aug 14, 2025	23.80	24.18	23.51	23.58	23.43	-1.13%	46,618,269
Aug 13, 2025	23.41	23.97	23.39	23.85	23.70	1.92%	44,291,566
Aug 12, 2025	23.74	23.75	23.26	23.40	23.25	-1.02%	29,965,982
Aug 11, 2025	23.70	23.81	23.27	23.64	23.49	-0.13%	41,120,767
Aug 8, 2025	23.15	24.09	23.06	23.67	23.52	1.68%	58,277,059
Aug 7, 2025	23.23	23.53	22.46	23.28	23.13	0.65%	67,329,540
Aug 6, 2025	22.80	23.17	22.73	23.13	22.98	1.45%	37,012,538
Aug 5, 2025	22.90	22.98	22.63	22.80	22.65	-	28,521,467