Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	47.15	50.31	43.04	49.26	-	4.48%	69,519,865
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
Jul 15, 2026	63.50	63.60	57.71	58.08	58.08	-7.18%	56,525,515
Jul 14, 2026	59.02	62.83	58.57	62.57	62.57	5.80%	57,508,286
Jul 13, 2026	62.11	63.60	58.36	59.14	59.14	-6.65%	54,972,941
Jul 10, 2026	64.00	67.66	63.16	63.35	63.35	-2.10%	64,714,006
Jul 9, 2026	63.59	64.71	60.45	64.71	64.71	1.92%	60,796,003
Jul 8, 2026	66.69	67.54	63.22	63.49	63.49	-4.41%	51,095,210
Jul 7, 2026	69.23	71.43	66.05	66.42	66.42	-6.24%	61,659,131
Jul 6, 2026	74.68	76.96	70.00	70.84	70.84	-5.61%	90,011,103
Jul 3, 2026	81.20	81.90	74.88	75.05	75.05	-8.64%	93,568,715
Jul 2, 2026	79.00	88.44	76.63	82.15	82.15	-3.24%	102,999,100
Jul 1, 2026	86.05	89.00	83.08	84.90	84.90	-0.35%	86,026,520
Jun 30, 2026	82.62	87.48	82.62	85.20	85.20	1.60%	78,800,006
Jun 29, 2026	84.46	87.60	80.35	83.86	83.86	-0.76%	86,839,647
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