Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	53.46	53.47	50.39	51.08	51.08	-4.45%	49,677,010
May 18, 2026	52.68	54.49	51.99	53.46	53.46	0.11%	39,759,330
May 15, 2026	55.00	55.28	53.11	53.40	53.40	-3.12%	52,799,720
May 14, 2026	58.28	58.30	55.11	55.12	55.12	-6.40%	69,602,680
May 13, 2026	57.40	59.84	57.38	58.89	58.89	1.82%	63,634,110
May 12, 2026	59.67	59.78	57.20	57.84	57.84	-2.66%	52,258,080
May 11, 2026	58.79	59.92	58.04	59.42	59.42	1.16%	60,984,330
May 8, 2026	58.90	59.68	57.87	58.74	58.74	-1.77%	54,069,590
May 7, 2026	60.05	60.83	59.17	59.80	59.80	0.15%	66,488,000
May 6, 2026	57.60	60.10	56.10	59.71	59.71	3.34%	79,527,340
Apr 30, 2026	58.50	60.07	57.40	57.78	57.78	-2.84%	69,232,520
Apr 29, 2026	55.06	59.80	54.90	59.47	59.47	8.19%	87,305,790
Apr 28, 2026	57.00	57.46	54.49	54.97	54.97	-3.20%	67,480,350
Apr 27, 2026	60.50	60.62	56.66	56.79	56.79	-8.08%	105,219,200
Apr 24, 2026	60.70	62.65	60.01	61.78	61.78	-1.39%	63,373,500
Apr 23, 2026	66.35	66.40	62.02	62.65	62.65	-5.51%	75,143,710
Apr 22, 2026	63.70	66.77	63.08	66.30	66.30	3.61%	71,926,810
Apr 21, 2026	63.03	64.57	61.78	63.99	63.99	0.53%	55,532,070
Apr 20, 2026	62.26	65.00	62.26	63.65	63.65	1.27%	81,709,740
Apr 17, 2026	62.17	63.82	61.61	62.85	62.85	1.57%	105,426,700
Apr 16, 2026	56.30	61.88	55.80	61.88	61.88	10.01%	99,189,360
Apr 15, 2026	59.02	59.44	56.01	56.25	56.25	-3.96%	58,737,050
Apr 14, 2026	58.72	59.18	57.63	58.57	58.57	0.72%	49,858,460
Apr 13, 2026	57.50	58.82	56.70	58.15	58.15	-0.89%	41,589,510
Apr 10, 2026	59.40	60.31	57.91	58.67	58.67	0.48%	52,174,830
Apr 9, 2026	56.97	59.91	56.81	58.39	58.39	0.74%	58,360,980
Apr 8, 2026	56.00	58.00	55.70	57.96	57.96	6.68%	65,614,900
Apr 7, 2026	53.25	55.39	53.25	54.33	54.33	2.14%	38,687,280
Apr 3, 2026	53.36	54.14	52.82	53.19	53.19	-0.34%	27,605,370
Apr 2, 2026	55.00	55.01	52.77	53.37	53.37	-4.70%	48,634,480
Apr 1, 2026	57.01	57.07	55.36	56.00	56.00	0.68%	41,862,470
Mar 31, 2026	57.35	57.90	55.23	55.62	55.62	-2.76%	50,549,740
Mar 30, 2026	58.55	58.73	56.09	57.20	57.20	-2.62%	56,441,590
Mar 27, 2026	55.80	60.35	55.80	58.74	58.74	2.14%	92,049,140
Mar 26, 2026	60.99	61.25	56.50	57.51	57.51	-1.46%	106,000,600
Mar 25, 2026	58.14	60.28	56.02	58.36	58.36	4.76%	116,531,200
Mar 24, 2026	53.01	55.74	51.00	55.71	55.71	7.22%	74,710,510
Mar 23, 2026	53.09	54.84	51.55	51.96	51.96	-4.34%	54,663,210
Mar 20, 2026	56.08	56.50	54.14	54.32	54.32	-1.81%	53,819,640
Mar 19, 2026	58.50	59.12	55.20	55.32	55.32	-7.37%	69,249,700
Mar 18, 2026	59.35	60.44	58.70	59.72	59.72	1.05%	36,680,430
Mar 17, 2026	60.51	61.28	59.10	59.10	59.10	-2.15%	44,477,970
Mar 16, 2026	61.20	61.87	58.62	60.40	60.40	-3.21%	66,022,500
Mar 13, 2026	66.13	66.80	62.22	62.40	62.40	-8.41%	96,526,890
Mar 12, 2026	68.60	69.98	67.31	68.13	68.13	-1.53%	51,399,890
Mar 11, 2026	72.99	74.30	68.35	69.19	69.19	-4.14%	80,396,310
Mar 10, 2026	72.60	73.78	69.65	72.18	72.18	0.67%	53,043,750
Mar 9, 2026	72.00	73.75	68.88	71.70	71.70	-3.11%	71,036,200
Mar 6, 2026	75.58	78.26	73.11	74.00	74.00	-1.29%	87,142,210
Mar 5, 2026	80.96	81.41	74.00	74.97	74.97	-4.81%	94,456,460