Xiamen Tungsten Co.,Ltd. (SHA:600549)
China · Delayed Price · Currency is CNY 30.82
+1.14 (3.84%)
Aug 29, 2025, 2:45 PM CST
Xiamen Tungsten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.66 | 29.98 | 28.50 | 29.68 | 29.68 | 3.63% | 101,347,258 |
| Aug 27, 2025 | 28.21 | 29.79 | 27.92 | 28.64 | 28.64 | 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 |
| Jul 18, 2025 | 21.51 | 22.35 | 21.48 | 22.24 | 22.24 | 3.06% | 64,499,191 |
| Jul 17, 2025 | 21.61 | 21.76 | 21.37 | 21.58 | 21.58 | -0.14% | 27,199,412 |
| Jul 16, 2025 | 21.60 | 22.06 | 21.56 | 21.61 | 21.61 | 0.28% | 33,157,080 |
| Jul 15, 2025 | 21.66 | 22.02 | 21.38 | 21.55 | 21.55 | -1.15% | 32,921,111 |
| Jul 14, 2025 | 22.08 | 22.49 | 21.78 | 21.80 | 21.80 | -0.55% | 50,944,012 |
| Jul 11, 2025 | 21.28 | 22.40 | 21.11 | 21.92 | 21.92 | 4.43% | 87,227,784 |
| Jul 10, 2025 | 20.70 | 21.07 | 20.53 | 20.99 | 20.99 | 2.19% | 37,847,779 |
| Jul 9, 2025 | 20.81 | 20.83 | 20.48 | 20.54 | 20.54 | -1.30% | 18,691,494 |
| Jul 8, 2025 | 20.53 | 20.86 | 20.52 | 20.81 | 20.81 | 1.27% | 17,995,230 |
| Jul 7, 2025 | 20.62 | 20.64 | 20.45 | 20.55 | 20.55 | -0.68% | 13,453,551 |
| Jul 4, 2025 | 20.78 | 21.08 | 20.54 | 20.69 | 20.69 | -0.86% | 23,016,454 |
| Jul 3, 2025 | 20.90 | 20.95 | 20.64 | 20.87 | 20.87 | 0.14% | 16,906,971 |
| Jul 2, 2025 | 20.99 | 20.99 | 20.72 | 20.84 | 20.84 | -1.04% | 18,527,810 |
| Jul 1, 2025 | 20.95 | 21.06 | 20.59 | 21.06 | 21.06 | 0.67% | 28,865,506 |
| Jun 30, 2025 | 20.82 | 20.94 | 20.66 | 20.92 | 20.92 | 0.77% | 25,544,325 |
| Jun 27, 2025 | 20.95 | 21.00 | 20.72 | 20.76 | 20.76 | -2.26% | 27,081,195 |
| Jun 26, 2025 | 21.45 | 21.54 | 21.17 | 21.24 | 20.82 | -0.89% | 30,351,824 |
| Jun 25, 2025 | 20.83 | 21.97 | 20.78 | 21.43 | 21.01 | 2.93% | 61,586,900 |
| Jun 24, 2025 | 20.60 | 20.88 | 20.42 | 20.82 | 20.41 | 0.97% | 25,715,493 |
| Jun 23, 2025 | 20.31 | 20.67 | 20.30 | 20.62 | 20.21 | 1.08% | 19,046,894 |
| Jun 20, 2025 | 20.39 | 20.89 | 20.32 | 20.40 | 20.00 | 0.10% | 24,777,309 |