Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.33	49.45	48.35	48.71	48.71	-1.28%	24,818,519
Sep 22, 2026	50.20	50.76	49.22	49.34	49.34	-1.71%	39,071,584
Sep 21, 2026	50.48	51.44	49.83	50.20	50.20	-0.57%	32,265,700
Sep 18, 2026	50.42	50.93	49.71	50.49	50.49	1.55%	33,837,909
Sep 17, 2026	49.89	51.17	49.62	49.72	49.72	-1.74%	32,759,060
Sep 16, 2026	50.74	50.98	48.91	50.60	50.60	-1.06%	46,099,445
Sep 15, 2026	50.37	52.09	50.36	51.14	51.14	3.56%	60,721,435
Sep 14, 2026	48.00	49.72	47.70	49.38	49.38	1.21%	23,409,588
Sep 11, 2026	48.52	49.14	47.40	48.79	48.79	-1.89%	34,012,025
Sep 10, 2026	50.06	50.48	49.63	49.73	49.73	-2.07%	24,012,689
Sep 9, 2026	50.82	51.14	50.02	50.78	50.78	1.82%	37,176,925
Sep 8, 2026	50.36	50.90	49.60	49.87	49.87	-0.85%	26,473,090
Sep 7, 2026	49.58	50.58	49.22	50.30	50.30	3.09%	33,723,152
Sep 4, 2026	51.10	51.27	48.50	48.79	48.79	-3.63%	36,567,757
Sep 3, 2026	50.58	50.78	49.68	50.63	50.63	1.26%	28,317,890
Sep 2, 2026	50.66	50.70	49.50	50.00	50.00	-3.25%	36,948,250
Sep 1, 2026	53.53	54.26	51.68	51.68	51.68	-4.15%	45,370,829
Aug 31, 2026	52.82	54.05	52.18	53.92	53.92	-1.23%	42,131,050
Aug 28, 2026	54.79	55.90	53.86	54.59	54.59	-0.38%	47,883,798
Aug 27, 2026	52.10	54.89	52.10	54.80	54.80	4.14%	55,106,901
Aug 26, 2026	52.70	54.20	52.18	52.62	52.62	0.44%	42,278,750
Aug 25, 2026	52.60	53.25	51.06	52.39	52.39	-2.86%	45,290,658
Aug 24, 2026	56.26	56.28	52.76	53.93	53.93	-2.97%	59,153,800
Aug 21, 2026	53.82	56.19	53.29	55.58	55.58	4.30%	59,876,365
Aug 20, 2026	55.00	55.20	52.54	53.29	53.29	-0.76%	45,975,293
Aug 19, 2026	56.20	57.17	53.55	53.70	53.70	-7.59%	62,994,104
Aug 18, 2026	57.88	60.38	57.51	58.11	58.11	-0.50%	67,531,748
Aug 17, 2026	56.58	58.47	56.30	58.40	58.40	3.47%	64,553,947
Aug 14, 2026	54.72	56.50	54.39	56.44	56.44	3.16%	53,457,035
Aug 13, 2026	56.73	57.29	54.60	54.71	54.71	-2.94%	60,921,443
Aug 12, 2026	56.04	57.97	55.35	56.37	56.37	-0.07%	61,432,800
Aug 11, 2026	58.00	58.47	56.30	56.41	56.41	-5.90%	75,467,123
Aug 10, 2026	58.73	63.00	55.52	59.95	59.95	3.31%	116,194,776
Aug 7, 2026	55.99	59.48	54.60	58.03	58.03	0.97%	124,728,400
Aug 6, 2026	55.87	58.28	54.00	57.47	57.47	6.98%	144,657,200
Aug 5, 2026	49.72	54.27	49.68	53.72	53.72	8.79%	111,176,232
Aug 4, 2026	46.65	49.71	46.44	49.38	49.38	6.38%	66,191,530
Aug 3, 2026	46.97	47.45	45.88	46.42	46.42	-1.34%	41,037,780
Jul 31, 2026	47.14	48.87	46.81	47.05	47.05	4.56%	63,855,230
Jul 30, 2026	47.35	48.12	44.25	45.00	45.00	-5.00%	51,258,710
Jul 29, 2026	47.00	48.07	45.01	47.37	47.37	0.81%	54,151,230
Jul 28, 2026	49.00	49.98	46.83	46.99	46.99	-6.39%	43,864,160
Jul 27, 2026	49.11	50.33	47.75	50.20	50.20	3.74%	45,013,080
Jul 24, 2026	49.23	50.66	48.10	48.39	48.39	-3.74%	42,851,080
Jul 23, 2026	50.23	51.15	49.26	50.27	50.27	1.43%	51,992,600
Jul 22, 2026	49.76	51.67	48.90	49.56	49.56	-1.24%	62,217,370
Jul 21, 2026	47.15	50.39	43.04	50.18	50.18	6.43%	84,218,940
Jul 20, 2026	52.31	52.96	46.14	47.15	47.15	-8.04%	65,192,957
Jul 17, 2026	55.12	56.00	50.68	51.27	51.27	-7.90%	47,581,990
Jul 16, 2026	56.03	58.20	55.10	55.67	55.67	-4.15%	43,149,532