China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China · Delayed Price · Currency is CNY 18.15
-0.67 (-3.56%)
Sep 18, 2025, 3:04 PM CST
SHE:000657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.53 | 19.53 | 17.90 | 18.06 | 18.06 | -4.04% | 53,217,973 |
| Sep 17, 2025 | 18.31 | 18.90 | 18.16 | 18.82 | 18.82 | 1.62% | 45,954,459 |
| Sep 16, 2025 | 19.09 | 19.18 | 17.91 | 18.52 | 18.52 | -3.09% | 75,370,136 |
| Sep 15, 2025 | 19.79 | 19.79 | 19.00 | 19.11 | 19.11 | -3.44% | 57,710,941 |
| Sep 12, 2025 | 19.53 | 19.99 | 19.35 | 19.79 | 19.79 | 1.33% | 62,299,871 |
| Sep 11, 2025 | 18.71 | 19.79 | 18.62 | 19.53 | 19.53 | 3.88% | 66,083,436 |
| Sep 10, 2025 | 19.06 | 19.45 | 18.56 | 18.80 | 18.80 | -2.74% | 64,212,154 |
| Sep 9, 2025 | 19.64 | 20.24 | 19.21 | 19.33 | 19.33 | -2.32% | 76,466,319 |
| Sep 8, 2025 | 20.00 | 20.45 | 19.68 | 19.79 | 19.79 | 2.70% | 91,954,032 |
| Sep 5, 2025 | 18.69 | 19.29 | 18.60 | 19.27 | 19.27 | 2.72% | 73,915,751 |
| Sep 4, 2025 | 19.90 | 20.31 | 18.38 | 18.76 | 18.76 | -6.15% | 110,358,709 |
| Sep 3, 2025 | 21.45 | 21.58 | 19.77 | 19.99 | 19.99 | -6.33% | 100,307,821 |
| Sep 2, 2025 | 22.29 | 22.29 | 20.80 | 21.34 | 21.34 | -2.24% | 121,446,874 |
| Sep 1, 2025 | 21.00 | 21.90 | 20.50 | 21.83 | 21.83 | 5.56% | 137,521,789 |
| Aug 29, 2025 | 19.90 | 21.28 | 19.60 | 20.68 | 20.68 | 5.40% | 149,036,277 |
| Aug 28, 2025 | 19.66 | 19.95 | 18.86 | 19.62 | 19.62 | - | 124,547,619 |
| Aug 27, 2025 | 19.40 | 20.68 | 19.25 | 19.62 | 19.62 | 1.34% | 151,853,596 |
| Aug 26, 2025 | 19.07 | 19.87 | 18.55 | 19.36 | 19.36 | 0.99% | 117,422,171 |
| Aug 25, 2025 | 19.10 | 19.58 | 18.63 | 19.17 | 19.17 | 2.24% | 147,419,801 |
| Aug 22, 2025 | 18.26 | 19.23 | 18.26 | 18.75 | 18.75 | 2.97% | 140,903,135 |
| Aug 21, 2025 | 19.18 | 20.08 | 18.10 | 18.21 | 18.21 | -5.01% | 162,824,042 |
| Aug 20, 2025 | 19.44 | 20.29 | 18.91 | 19.17 | 19.17 | 0.37% | 153,934,331 |
| Aug 19, 2025 | 18.02 | 19.90 | 17.91 | 19.10 | 19.10 | 5.58% | 170,624,761 |
| Aug 18, 2025 | 18.04 | 18.48 | 17.35 | 18.09 | 18.09 | 1.40% | 117,566,219 |
| Aug 15, 2025 | 16.91 | 18.00 | 16.91 | 17.84 | 17.84 | 3.72% | 100,894,561 |
| Aug 14, 2025 | 17.00 | 17.94 | 16.91 | 17.20 | 17.20 | 1.30% | 121,993,112 |
| Aug 13, 2025 | 16.65 | 17.10 | 16.51 | 16.98 | 16.98 | 2.35% | 111,168,771 |
| Aug 12, 2025 | 16.82 | 16.95 | 16.31 | 16.59 | 16.59 | -0.18% | 85,612,724 |
| Aug 11, 2025 | 16.47 | 16.88 | 16.05 | 16.62 | 16.62 | 0.97% | 98,542,615 |
| Aug 8, 2025 | 15.90 | 16.78 | 15.83 | 16.46 | 16.46 | 1.73% | 127,034,637 |
| Aug 7, 2025 | 16.03 | 16.48 | 15.58 | 16.18 | 16.18 | 0.37% | 116,513,046 |
| Aug 6, 2025 | 15.78 | 16.40 | 15.69 | 16.12 | 16.12 | 2.09% | 111,376,288 |
| Aug 5, 2025 | 15.80 | 16.05 | 15.59 | 15.79 | 15.79 | 0.19% | 92,550,689 |
| Aug 4, 2025 | 15.78 | 15.96 | 15.70 | 15.76 | 15.76 | -0.51% | 66,007,903 |
| Aug 1, 2025 | 16.06 | 16.15 | 15.72 | 15.84 | 15.84 | -1.68% | 95,695,469 |
| Jul 31, 2025 | 16.66 | 16.89 | 16.06 | 16.11 | 16.11 | -5.79% | 165,876,773 |
| Jul 30, 2025 | 18.62 | 18.73 | 17.10 | 17.10 | 17.10 | -10.00% | 195,786,646 |
| Jul 29, 2025 | 18.30 | 19.35 | 17.86 | 19.00 | 19.00 | 5.50% | 222,578,801 |
| Jul 28, 2025 | 18.58 | 18.91 | 17.41 | 18.01 | 18.01 | -5.61% | 214,169,797 |
| Jul 25, 2025 | 18.13 | 19.58 | 18.00 | 19.08 | 19.08 | 7.19% | 260,369,101 |
| Jul 24, 2025 | 16.51 | 17.80 | 16.01 | 17.80 | 17.80 | 10.01% | 212,305,987 |
| Jul 23, 2025 | 16.00 | 16.79 | 15.35 | 16.18 | 16.18 | 6.03% | 193,759,918 |
| Jul 22, 2025 | 14.47 | 15.26 | 14.11 | 15.26 | 15.26 | 10.02% | 78,038,104 |
| Jul 21, 2025 | 13.77 | 14.00 | 13.52 | 13.87 | 13.87 | 1.91% | 60,304,451 |
| Jul 18, 2025 | 13.29 | 13.88 | 13.17 | 13.61 | 13.61 | 3.11% | 67,877,347 |
| Jul 17, 2025 | 13.03 | 13.42 | 12.89 | 13.20 | 13.20 | 1.15% | 48,659,221 |
| Jul 16, 2025 | 12.57 | 13.29 | 12.57 | 13.05 | 13.05 | 3.90% | 61,736,481 |
| Jul 15, 2025 | 12.57 | 12.76 | 12.32 | 12.56 | 12.56 | -0.95% | 41,589,027 |
| Jul 14, 2025 | 12.60 | 12.83 | 12.40 | 12.68 | 12.68 | 1.77% | 54,007,057 |
| Jul 11, 2025 | 12.13 | 12.78 | 12.06 | 12.46 | 12.46 | 3.15% | 65,668,672 |