Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	50.20	52.48	49.98	51.92	51.92	2.85%	56,165,290
Jan 14, 2026	49.57	51.50	49.15	50.48	50.48	2.96%	67,570,070
Jan 13, 2026	48.79	50.31	48.01	49.03	49.03	0.02%	59,692,203
Jan 12, 2026	50.00	50.30	47.25	49.02	49.02	1.72%	74,633,050
Jan 9, 2026	43.61	48.19	43.61	48.19	48.19	10.00%	70,025,010
Jan 8, 2026	44.00	45.00	43.11	43.81	43.81	-2.32%	43,710,740
Jan 7, 2026	43.72	45.65	43.32	44.85	44.85	3.53%	58,967,560
Jan 6, 2026	42.42	43.48	41.96	43.32	43.32	3.14%	49,030,860
Jan 5, 2026	41.99	42.50	41.02	42.00	42.00	2.29%	38,818,700
Dec 31, 2025	40.70	41.88	40.50	41.06	41.06	0.42%	38,033,875
Dec 30, 2025	39.56	41.50	39.36	40.89	40.89	0.81%	38,612,880
Dec 29, 2025	41.10	41.90	40.50	40.56	40.56	-1.27%	46,192,168
Dec 26, 2025	40.22	41.94	40.20	41.08	41.08	2.14%	55,346,840
Dec 25, 2025	40.40	40.75	39.87	40.22	40.22	-1.97%	45,241,310
Dec 24, 2025	43.00	43.30	40.00	41.03	41.03	-4.56%	71,314,954
Dec 23, 2025	41.41	44.14	41.07	42.99	42.99	3.99%	67,621,021
Dec 22, 2025	40.26	41.80	39.90	41.34	41.34	3.35%	54,827,344
Dec 19, 2025	40.21	40.65	39.55	40.00	40.00	-0.27%	42,918,026
Dec 18, 2025	41.16	41.87	39.97	40.11	40.11	-3.56%	57,610,930
Dec 17, 2025	39.60	42.22	39.20	41.59	41.59	5.93%	75,964,126
Dec 16, 2025	39.35	40.17	38.51	39.26	39.26	0.90%	58,083,170
Dec 15, 2025	38.06	39.73	37.90	38.91	38.91	2.29%	46,274,130
Dec 12, 2025	37.11	38.19	36.52	38.04	38.04	3.37%	64,929,970
Dec 11, 2025	37.16	37.24	36.49	36.80	36.80	-0.27%	36,140,420
Dec 10, 2025	36.93	37.17	36.03	36.90	36.90	0.46%	42,813,890
Dec 9, 2025	36.90	37.45	36.22	36.73	36.73	-1.05%	48,069,850
Dec 8, 2025	36.23	37.28	35.66	37.12	37.12	3.86%	56,261,530
Dec 5, 2025	35.22	36.09	35.13	35.74	35.74	1.77%	39,786,940
Dec 4, 2025	35.17	35.64	34.85	35.12	35.12	-0.14%	31,941,490
Dec 3, 2025	34.99	35.79	34.80	35.17	35.17	0.49%	36,002,130
Dec 2, 2025	34.81	35.39	34.46	35.00	35.00	-0.40%	27,429,428
Dec 1, 2025	34.83	35.52	34.58	35.14	35.14	2.15%	44,877,536
Nov 28, 2025	32.40	34.76	32.28	34.40	34.40	5.68%	51,968,730
Nov 27, 2025	33.00	33.40	32.47	32.55	32.55	-0.58%	24,950,890
Nov 26, 2025	32.78	33.26	32.50	32.74	32.74	0.49%	23,000,910
Nov 25, 2025	32.83	32.93	32.35	32.58	32.58	0.49%	23,627,010
Nov 24, 2025	31.88	32.67	31.55	32.42	32.42	2.11%	32,963,920
Nov 21, 2025	33.02	33.05	31.73	31.75	31.75	-5.76%	43,986,540
Nov 20, 2025	33.69	34.42	33.39	33.69	33.69	-0.09%	35,105,520
Nov 19, 2025	33.51	34.32	32.90	33.72	33.72	-0.03%	37,784,450
Nov 18, 2025	34.01	35.18	33.34	33.73	33.73	-0.68%	52,652,170
Nov 17, 2025	34.00	34.55	33.60	33.96	33.96	-0.12%	31,160,930
Nov 14, 2025	34.15	34.90	33.33	34.00	34.00	-1.65%	37,493,300
Nov 13, 2025	34.00	35.31	34.00	34.57	34.57	2.07%	56,438,090
Nov 12, 2025	34.00	34.55	33.73	33.87	33.87	-1.20%	34,277,170
Nov 11, 2025	34.47	34.91	33.97	34.28	34.28	0.09%	43,444,930
Nov 10, 2025	35.10	35.26	33.79	34.25	34.25	-1.89%	42,666,970
Nov 7, 2025	35.10	35.45	34.67	34.91	34.91	-1.41%	33,503,750
Nov 6, 2025	35.60	36.23	35.10	35.41	35.41	-0.23%	44,504,190
Nov 5, 2025	33.97	35.77	33.89	35.49	35.49	1.98%	52,555,230