Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	84.46	87.60	80.35	83.36	-	-1.35%	83,593,089
Jun 26, 2026	87.00	89.68	83.62	84.50	84.50	-1.58%	93,673,330
Jun 25, 2026	83.50	87.50	81.55	85.86	85.86	3.41%	96,044,060
Jun 24, 2026	84.53	85.97	81.18	83.03	83.03	-2.81%	113,945,000
Jun 23, 2026	96.85	96.85	85.05	85.43	85.43	-9.60%	124,955,312
Jun 22, 2026	88.92	94.50	88.88	94.50	94.50	10.00%	108,464,070
Jun 18, 2026	78.12	88.90	76.50	85.91	85.91	6.27%	155,538,400
Jun 17, 2026	80.00	82.89	76.80	80.84	80.84	3.10%	166,560,900
Jun 16, 2026	74.00	78.41	73.81	78.41	78.41	10.00%	62,365,420
Jun 15, 2026	66.10	71.28	65.50	71.28	71.28	10.00%	115,898,800
Jun 12, 2026	69.00	70.13	64.53	64.80	64.80	-3.91%	164,150,500
Jun 11, 2026	64.51	68.60	63.76	67.44	67.44	6.46%	119,075,900
Jun 10, 2026	63.10	66.27	61.90	63.75	63.35	-0.28%	88,834,720
Jun 9, 2026	60.80	64.00	59.51	63.93	63.53	7.68%	86,335,686
Jun 8, 2026	58.90	63.12	57.00	59.37	59.00	-3.82%	83,408,637
Jun 5, 2026	63.00	65.90	61.52	61.73	61.34	-3.14%	116,796,700
Jun 4, 2026	60.02	63.98	58.10	63.73	63.33	6.20%	126,802,000
Jun 3, 2026	55.85	61.30	55.58	60.01	59.63	7.53%	131,280,800
Jun 2, 2026	53.00	56.18	51.47	55.81	55.46	5.60%	78,830,000
Jun 1, 2026	55.56	57.07	52.75	52.85	52.52	-2.80%	68,319,200
May 29, 2026	53.21	56.17	51.30	54.37	54.03	3.76%	97,831,870
May 28, 2026	51.24	53.15	50.40	52.40	52.07	1.63%	43,416,430
May 27, 2026	54.00	54.22	51.15	51.56	51.24	-4.43%	50,943,000
May 26, 2026	51.10	53.99	50.90	53.95	53.61	3.95%	65,720,460
May 25, 2026	53.08	53.35	51.45	51.90	51.57	-0.27%	40,516,810
May 22, 2026	50.19	52.56	50.19	52.04	51.71	3.75%	50,980,660
May 21, 2026	51.68	53.10	50.01	50.16	49.85	-1.43%	53,172,830
May 20, 2026	50.30	51.73	49.30	50.89	50.57	-0.37%	56,286,990
May 19, 2026	53.46	53.47	50.39	51.08	50.76	-4.45%	49,677,010
May 18, 2026	52.68	54.49	51.99	53.46	53.12	0.11%	39,759,330
May 15, 2026	55.00	55.28	53.11	53.40	53.06	-3.12%	52,799,720
May 14, 2026	58.28	58.30	55.11	55.12	54.77	-6.40%	69,602,680
May 13, 2026	57.40	59.84	57.38	58.89	58.52	1.82%	63,634,110
May 12, 2026	59.67	59.78	57.20	57.84	57.48	-2.66%	52,258,080
May 11, 2026	58.79	59.92	58.04	59.42	59.05	1.16%	60,984,330
May 8, 2026	58.90	59.68	57.87	58.74	58.37	-1.77%	54,069,590
May 7, 2026	60.05	60.83	59.17	59.80	59.42	0.15%	66,488,000
May 6, 2026	57.60	60.10	56.10	59.71	59.34	3.34%	79,527,340
Apr 30, 2026	58.50	60.07	57.40	57.78	57.42	-2.84%	69,232,520
Apr 29, 2026	55.06	59.80	54.90	59.47	59.10	8.19%	87,305,790
Apr 28, 2026	57.00	57.46	54.49	54.97	54.63	-3.20%	67,480,350
Apr 27, 2026	60.50	60.62	56.66	56.79	56.43	-8.08%	105,219,200
Apr 24, 2026	60.70	62.65	60.01	61.78	61.39	-1.39%	63,373,500
Apr 23, 2026	66.35	66.40	62.02	62.65	62.26	-5.51%	75,143,710
Apr 22, 2026	63.70	66.77	63.08	66.30	65.88	3.61%	71,926,810
Apr 21, 2026	63.03	64.57	61.78	63.99	63.59	0.53%	55,532,070
Apr 20, 2026	62.26	65.00	62.26	63.65	63.25	1.27%	81,709,740
Apr 17, 2026	62.17	63.82	61.61	62.85	62.46	1.57%	105,426,700
Apr 16, 2026	56.30	61.88	55.80	61.88	61.49	10.01%	99,189,360
Apr 15, 2026	59.02	59.44	56.01	56.25	55.90	-3.96%	58,737,050