Skip to main content
logo
China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China flag China · Delayed Price · Currency is CNY
22.63
-0.78 (-3.33%)
Nov 3, 2025, 2:45 PM CST

SHE:000657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202526.0126.1523.4123.4123.41-10.00%137,852,056
Oct 30, 202526.2426.8725.3126.0126.015.05%278,113,954
Oct 29, 202523.9724.7623.9524.7624.7610.00%72,810,744
Oct 28, 202521.4822.5121.3022.5122.5110.02%146,366,634
Oct 27, 202519.6020.8519.6020.4620.467.97%156,856,011
Oct 24, 202518.8519.3518.7018.9518.951.83%81,239,889
Oct 23, 202518.0018.7418.0018.6118.612.59%78,897,231
Oct 22, 202517.2918.5017.0418.1418.143.54%83,592,183
Oct 21, 202516.8517.5916.7717.5217.525.29%58,030,543
Oct 20, 202516.4816.7416.3516.6416.641.96%34,840,753
Oct 17, 202516.8717.0616.3016.3216.32-4.73%58,962,689
Oct 16, 202518.1218.2216.8017.1317.13-7.15%105,564,123
Oct 15, 202518.7618.9418.0318.4518.45-2.54%42,134,892
Oct 14, 202519.6520.1218.6918.9318.93-3.07%66,607,791
Oct 13, 202517.9419.8017.8519.5319.534.83%66,655,880
Oct 10, 202519.6019.6018.6018.6318.63-4.80%53,480,381
Oct 9, 202519.0819.6018.8519.5719.575.05%63,806,425
Sep 30, 202518.3818.8818.3818.6318.631.53%48,604,067
Sep 29, 202518.7318.8117.8318.3518.35-0.43%58,571,405
Sep 26, 202518.1118.8617.9518.4318.433.48%84,663,119
Sep 25, 202517.6817.9517.4117.8117.811.83%44,673,951
Sep 24, 202517.2617.7017.2317.4917.490.81%28,928,908
Sep 23, 202517.9818.2216.9817.3517.35-3.50%42,785,234
Sep 22, 202518.1018.2517.6217.9817.98-0.22%37,384,832
Sep 19, 202518.0918.3717.9118.0218.02-0.72%37,591,987
Sep 18, 202518.5418.8017.9018.1518.15-3.56%57,088,709
Sep 17, 202518.3118.9018.1618.8218.821.62%45,954,459
Sep 16, 202519.0919.1817.9118.5218.52-3.09%75,370,136
Sep 15, 202519.7919.7919.0019.1119.11-3.44%57,710,941
Sep 12, 202519.5319.9919.3519.7919.791.33%62,299,871
Sep 11, 202518.7119.7918.6219.5319.533.88%66,083,436
Sep 10, 202519.0619.4518.5618.8018.80-2.74%64,212,154
Sep 9, 202519.6420.2419.2119.3319.33-2.32%76,466,319
Sep 8, 202520.0020.4519.6819.7919.792.70%91,954,032
Sep 5, 202518.6919.2918.6019.2719.272.72%73,915,751
Sep 4, 202519.9020.3118.3818.7618.76-6.15%110,358,709
Sep 3, 202521.4521.5819.7719.9919.99-6.33%100,307,821
Sep 2, 202522.2922.2920.8021.3421.34-2.24%121,446,874
Sep 1, 202521.0021.9020.5021.8321.835.56%137,521,789
Aug 29, 202519.9021.2819.6020.6820.685.40%149,036,277
Aug 28, 202519.6619.9518.8619.6219.62-124,547,619
Aug 27, 202519.4020.6819.2519.6219.621.34%151,853,596
Aug 26, 202519.0719.8718.5519.3619.360.99%117,422,171
Aug 25, 202519.1019.5818.6319.1719.172.24%147,419,801
Aug 22, 202518.2619.2318.2618.7518.752.97%140,903,135
Aug 21, 202519.1820.0818.1018.2118.21-5.01%162,824,042
Aug 20, 202519.4420.2918.9119.1719.170.37%153,934,331
Aug 19, 202518.0219.9017.9119.1019.105.58%170,624,761
Aug 18, 202518.0418.4817.3518.0918.091.40%117,566,219
Aug 15, 202516.9118.0016.9117.8417.843.72%100,894,561