Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2025	20.61	20.68	20.26	20.38	19.98	-1.02%	18,350,660
Jun 18, 2025	20.93	21.04	20.49	20.59	20.18	-2.23%	27,490,160
Jun 17, 2025	20.92	21.38	20.90	21.06	20.64	0.14%	36,315,441
Jun 16, 2025	20.71	21.18	20.63	21.03	20.61	1.20%	35,532,244
Jun 13, 2025	20.96	21.05	20.51	20.78	20.37	-0.86%	48,973,898
Jun 12, 2025	20.90	21.14	20.56	20.96	20.55	0.29%	45,887,448
Jun 11, 2025	20.17	21.24	20.16	20.90	20.49	3.36%	67,499,673
Jun 10, 2025	20.53	20.60	20.05	20.22	19.82	-1.61%	27,956,411
Jun 9, 2025	20.28	20.80	20.28	20.55	20.14	1.83%	41,410,093
Jun 6, 2025	20.24	20.37	20.10	20.18	19.78	0.45%	21,574,675
Jun 5, 2025	20.31	20.95	20.05	20.09	19.69	-0.89%	39,898,672
Jun 4, 2025	19.90	20.35	19.83	20.27	19.87	2.12%	33,218,948
Jun 3, 2025	19.33	19.85	19.33	19.85	19.46	2.32%	19,790,523
May 30, 2025	19.75	19.75	19.34	19.40	19.02	-2.02%	17,674,499
May 29, 2025	19.38	20.17	19.37	19.80	19.41	2.06%	26,545,106
May 28, 2025	19.31	19.50	19.29	19.40	19.02	0.52%	11,803,403
May 27, 2025	19.61	19.61	19.19	19.30	18.92	-1.68%	14,891,828
May 26, 2025	19.56	19.73	19.48	19.63	19.24	0.46%	12,627,438
May 23, 2025	19.44	19.83	19.44	19.54	19.15	0.51%	16,740,792