Xiamen Tungsten Co.,Ltd. (SHA:600549)
China · Delayed Price · Currency is CNY 28.32
-0.46 (-1.60%)
Sep 26, 2025, 3:00 PM CST
Xiamen Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.30 | -2.82% | 91,246,532 |
| Aug 25, 2025 | 28.25 | 29.55 | 27.77 | 29.12 | 29.12 | 6.01% | 121,654,086 |
| Aug 22, 2025 | 26.66 | 28.20 | 26.45 | 27.47 | 27.47 | 2.08% | 103,741,428 |
| Aug 21, 2025 | 26.89 | 27.85 | 26.59 | 26.91 | 26.91 | 0.82% | 87,157,939 |
| Aug 20, 2025 | 25.52 | 27.77 | 25.52 | 26.69 | 26.69 | 3.65% | 91,405,180 |
| Aug 19, 2025 | 24.75 | 26.97 | 24.60 | 25.75 | 25.75 | 4.04% | 98,905,626 |
| Aug 18, 2025 | 24.26 | 24.98 | 23.92 | 24.75 | 24.75 | 3.13% | 71,301,094 |
| Aug 15, 2025 | 23.42 | 24.31 | 23.40 | 24.00 | 24.00 | 1.78% | 46,523,547 |
| Aug 14, 2025 | 23.80 | 24.18 | 23.51 | 23.58 | 23.58 | -1.13% | 46,618,269 |
| Aug 13, 2025 | 23.41 | 23.97 | 23.39 | 23.85 | 23.85 | 1.92% | 44,291,566 |
| Aug 12, 2025 | 23.74 | 23.75 | 23.26 | 23.40 | 23.40 | -1.02% | 29,965,982 |
| Aug 11, 2025 | 23.70 | 23.81 | 23.27 | 23.64 | 23.64 | -0.13% | 41,120,767 |
| Aug 8, 2025 | 23.15 | 24.09 | 23.06 | 23.67 | 23.67 | 1.68% | 58,277,059 |
| Aug 7, 2025 | 23.23 | 23.53 | 22.46 | 23.28 | 23.28 | 0.65% | 67,329,540 |
| Aug 6, 2025 | 22.80 | 23.17 | 22.73 | 23.13 | 23.13 | 1.45% | 37,012,538 |
| Aug 5, 2025 | 22.90 | 22.98 | 22.63 | 22.80 | 22.80 | - | 28,521,467 |
| Aug 4, 2025 | 22.70 | 22.90 | 22.69 | 22.80 | 22.80 | 0.35% | 31,765,981 |
| Aug 1, 2025 | 23.18 | 23.20 | 22.66 | 22.72 | 22.72 | -2.15% | 33,002,490 |
| Jul 31, 2025 | 23.67 | 23.94 | 23.00 | 23.22 | 23.22 | -3.17% | 52,561,025 |
| Jul 30, 2025 | 24.80 | 24.92 | 23.61 | 23.98 | 23.98 | -3.38% | 62,772,654 |
| Jul 29, 2025 | 24.83 | 25.09 | 24.34 | 24.82 | 24.82 | -0.88% | 54,100,319 |
| Jul 28, 2025 | 24.90 | 25.59 | 24.33 | 25.04 | 25.04 | 0.16% | 70,868,038 |
| Jul 25, 2025 | 24.67 | 25.30 | 24.29 | 25.00 | 25.00 | 1.63% | 88,862,885 |
| Jul 24, 2025 | 23.09 | 24.93 | 23.09 | 24.60 | 24.60 | 5.90% | 100,189,632 |
| Jul 23, 2025 | 23.40 | 23.69 | 23.01 | 23.23 | 23.23 | -0.64% | 52,285,159 |
| Jul 22, 2025 | 22.58 | 23.73 | 22.48 | 23.38 | 23.38 | 3.45% | 83,044,898 |
| Jul 21, 2025 | 22.25 | 22.70 | 22.01 | 22.60 | 22.60 | 1.62% | 54,799,441 |