China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China · Delayed Price · Currency is CNY 20.99
-1.47 (-6.54%)
Nov 21, 2025, 3:04 PM CST
SHE:000657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 22.00 | 22.32 | 20.94 | 20.99 | 20.99 | -6.54% | 79,724,630 |
| Nov 20, 2025 | 22.60 | 23.20 | 22.40 | 22.46 | 22.46 | 0.90% | 68,328,128 |
| Nov 19, 2025 | 22.87 | 23.25 | 21.87 | 22.26 | 22.26 | -3.47% | 99,901,920 |
| Nov 18, 2025 | 22.82 | 23.88 | 22.45 | 23.06 | 23.06 | 1.05% | 129,864,100 |
| Nov 17, 2025 | 22.36 | 23.34 | 22.29 | 22.82 | 22.82 | 1.02% | 78,579,250 |
| Nov 14, 2025 | 22.19 | 23.35 | 21.66 | 22.59 | 22.59 | 0.13% | 105,908,700 |
| Nov 13, 2025 | 22.30 | 23.35 | 22.18 | 22.56 | 22.56 | -0.88% | 117,268,000 |
| Nov 12, 2025 | 23.00 | 23.44 | 22.36 | 22.76 | 22.76 | 2.06% | 127,531,900 |
| Nov 11, 2025 | 23.56 | 23.77 | 22.14 | 22.30 | 22.30 | -3.84% | 109,134,300 |
| Nov 10, 2025 | 24.50 | 24.67 | 22.87 | 23.19 | 23.19 | -6.11% | 127,367,000 |
| Nov 7, 2025 | 24.71 | 25.31 | 24.40 | 24.70 | 24.70 | -1.59% | 116,204,800 |
| Nov 6, 2025 | 25.10 | 25.40 | 24.40 | 25.10 | 25.10 | 0.20% | 159,719,000 |
| Nov 5, 2025 | 22.31 | 25.05 | 22.26 | 25.05 | 25.05 | 10.01% | 175,926,700 |
| Nov 4, 2025 | 23.03 | 23.26 | 22.61 | 22.77 | 22.77 | 0.09% | 115,632,200 |
| Nov 3, 2025 | 23.00 | 23.29 | 22.15 | 22.75 | 22.75 | -2.82% | 164,258,800 |
| Oct 31, 2025 | 26.01 | 26.15 | 23.41 | 23.41 | 23.41 | -10.00% | 137,676,900 |
| Oct 30, 2025 | 26.24 | 26.87 | 25.31 | 26.01 | 26.01 | 5.05% | 278,113,900 |
| Oct 29, 2025 | 23.97 | 24.76 | 23.95 | 24.76 | 24.76 | 10.00% | 72,599,640 |
| Oct 28, 2025 | 21.48 | 22.51 | 21.30 | 22.51 | 22.51 | 10.02% | 146,366,600 |
| Oct 27, 2025 | 19.60 | 20.85 | 19.60 | 20.46 | 20.46 | 7.97% | 155,477,600 |
| Oct 24, 2025 | 18.85 | 19.35 | 18.70 | 18.95 | 18.95 | 1.83% | 80,207,680 |
| Oct 23, 2025 | 18.00 | 18.74 | 18.00 | 18.61 | 18.61 | 2.59% | 78,415,080 |
| Oct 22, 2025 | 17.29 | 18.50 | 17.04 | 18.14 | 18.14 | 3.54% | 83,079,180 |
| Oct 21, 2025 | 16.85 | 17.59 | 16.77 | 17.52 | 17.52 | 5.29% | 58,030,540 |
| Oct 20, 2025 | 16.48 | 16.74 | 16.35 | 16.64 | 16.64 | 1.96% | 34,840,750 |
| Oct 17, 2025 | 16.87 | 17.06 | 16.30 | 16.32 | 16.32 | -4.73% | 58,589,890 |
| Oct 16, 2025 | 18.12 | 18.22 | 16.80 | 17.13 | 17.13 | -7.15% | 105,072,000 |
| Oct 15, 2025 | 18.76 | 18.94 | 18.03 | 18.45 | 18.45 | -2.54% | 41,785,990 |
| Oct 14, 2025 | 19.65 | 20.12 | 18.69 | 18.93 | 18.93 | -3.07% | 66,607,790 |
| Oct 13, 2025 | 17.94 | 19.80 | 17.85 | 19.53 | 19.53 | 4.83% | 66,059,180 |
| Oct 10, 2025 | 19.60 | 19.60 | 18.60 | 18.63 | 18.63 | -4.80% | 53,480,380 |
| Oct 9, 2025 | 19.08 | 19.60 | 18.85 | 19.57 | 19.57 | 5.05% | 62,837,750 |
| Sep 30, 2025 | 18.38 | 18.88 | 18.38 | 18.63 | 18.63 | 1.53% | 48,604,060 |
| Sep 29, 2025 | 18.73 | 18.81 | 17.83 | 18.35 | 18.35 | -0.43% | 58,571,400 |
| Sep 26, 2025 | 18.11 | 18.86 | 17.95 | 18.43 | 18.43 | 3.48% | 84,315,010 |
| Sep 25, 2025 | 17.68 | 17.95 | 17.41 | 17.81 | 17.81 | 1.83% | 44,367,430 |
| Sep 24, 2025 | 17.26 | 17.70 | 17.23 | 17.49 | 17.49 | 0.81% | 28,704,700 |
| Sep 23, 2025 | 17.98 | 18.22 | 16.98 | 17.35 | 17.35 | -3.50% | 42,785,230 |
| Sep 22, 2025 | 18.10 | 18.25 | 17.62 | 17.98 | 17.98 | -0.22% | 37,117,530 |
| Sep 19, 2025 | 18.09 | 18.37 | 17.91 | 18.02 | 18.02 | -0.72% | 37,076,590 |
| Sep 18, 2025 | 18.54 | 18.80 | 17.90 | 18.15 | 18.15 | -3.56% | 56,583,090 |
| Sep 17, 2025 | 18.31 | 18.90 | 18.16 | 18.82 | 18.82 | 1.62% | 45,309,450 |
| Sep 16, 2025 | 19.09 | 19.18 | 17.91 | 18.52 | 18.52 | -3.09% | 75,370,130 |
| Sep 15, 2025 | 19.79 | 19.79 | 19.00 | 19.11 | 19.11 | -3.44% | 57,100,540 |
| Sep 12, 2025 | 19.53 | 19.99 | 19.35 | 19.79 | 19.79 | 1.33% | 62,299,870 |
| Sep 11, 2025 | 18.71 | 19.79 | 18.62 | 19.53 | 19.53 | 3.88% | 65,494,870 |
| Sep 10, 2025 | 19.06 | 19.45 | 18.56 | 18.80 | 18.80 | -2.74% | 63,480,850 |
| Sep 9, 2025 | 19.64 | 20.24 | 19.21 | 19.33 | 19.33 | -2.32% | 76,466,310 |
| Sep 8, 2025 | 20.00 | 20.45 | 19.68 | 19.79 | 19.79 | 2.70% | 91,202,530 |
| Sep 5, 2025 | 18.69 | 19.29 | 18.60 | 19.27 | 19.27 | 2.72% | 73,915,750 |