Skip to main content
logo
China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China flag China · Delayed Price · Currency is CNY
27.71
-0.33 (-1.18%)
At close: Dec 31, 2025

SHE:000657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202528.0628.5727.5727.7127.71-1.18%65,913,610
Dec 30, 202528.0528.7727.8228.0428.04-1.48%78,075,330
Dec 29, 202529.5029.8528.3828.4628.46-3.53%97,308,520
Dec 26, 202528.9330.1528.8729.5029.502.36%110,112,900
Dec 25, 202528.8929.3528.4828.8228.82-2.01%85,775,660
Dec 24, 202531.0131.1228.8129.4129.41-5.31%139,198,000
Dec 23, 202529.5132.1829.1531.0631.064.79%146,986,200
Dec 22, 202527.8030.0027.5629.6429.648.57%132,623,063
Dec 19, 202527.3628.1127.0127.3027.300.33%74,364,710
Dec 18, 202528.1228.4027.1727.2127.21-4.56%115,509,400
Dec 17, 202526.1728.6625.4628.5128.519.44%168,382,800
Dec 16, 202525.5026.6125.1526.0526.053.33%103,825,000
Dec 15, 202524.8125.6024.7125.2125.211.24%75,071,940
Dec 12, 202524.6524.9023.6324.9024.902.47%95,976,300
Dec 11, 202525.0525.1524.2124.3024.30-1.70%67,366,870
Dec 10, 202524.5824.9923.6624.7224.72-0.32%83,486,230
Dec 9, 202523.8725.2823.6224.8024.802.86%109,058,000
Dec 8, 202523.3724.2223.1924.1124.113.92%109,220,500
Dec 5, 202522.2323.4922.1723.2023.204.13%109,340,822
Dec 4, 202522.2522.6821.9622.2822.280.27%75,381,270
Dec 3, 202522.0122.5921.9722.2222.220.32%59,098,810
Dec 2, 202522.0522.7221.9222.1522.150.45%54,872,400
Dec 1, 202522.4822.6521.8522.0522.05-0.68%53,706,050
Nov 28, 202521.3322.5721.2022.2022.203.74%58,787,234
Nov 27, 202522.0822.4421.3521.4021.40-2.86%58,534,950
Nov 26, 202522.3222.5021.7622.0322.030.09%50,671,870
Nov 25, 202521.9722.4821.7022.0122.011.62%56,162,740
Nov 24, 202520.9921.9520.9821.6621.663.19%65,138,980
Nov 21, 202522.0022.3220.9420.9920.99-6.54%79,724,630
Nov 20, 202522.6023.2022.4022.4622.460.90%68,328,128
Nov 19, 202522.8723.2521.8722.2622.26-3.47%99,901,920
Nov 18, 202522.8223.8822.4523.0623.061.05%129,864,100
Nov 17, 202522.3623.3422.2922.8222.821.02%78,579,250
Nov 14, 202522.1923.3521.6622.5922.590.13%105,908,700
Nov 13, 202522.3023.3522.1822.5622.56-0.88%117,268,000
Nov 12, 202523.0023.4422.3622.7622.762.06%127,531,900
Nov 11, 202523.5623.7722.1422.3022.30-3.84%109,134,300
Nov 10, 202524.5024.6722.8723.1923.19-6.11%127,367,000
Nov 7, 202524.7125.3124.4024.7024.70-1.59%116,204,800
Nov 6, 202525.1025.4024.4025.1025.100.20%159,719,000
Nov 5, 202522.3125.0522.2625.0525.0510.01%175,926,700
Nov 4, 202523.0323.2622.6122.7722.770.09%115,632,200
Nov 3, 202523.0023.2922.1522.7522.75-2.82%164,258,800
Oct 31, 202526.0126.1523.4123.4123.41-10.00%137,676,900
Oct 30, 202526.2426.8725.3126.0126.015.05%278,113,900
Oct 29, 202523.9724.7623.9524.7624.7610.00%72,599,640
Oct 28, 202521.4822.5121.3022.5122.5110.02%146,366,600
Oct 27, 202519.6020.8519.6020.4620.467.97%155,477,600
Oct 24, 202518.8519.3518.7018.9518.951.83%80,207,680
Oct 23, 202518.0018.7418.0018.6118.612.59%78,415,080