Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China flag China · Delayed Price · Currency is CNY
14.11
+0.78 (5.85%)
Oct 29, 2025, 3:04 PM CST

SHE:002378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.2214.1112.2214.1114.115.85%107,116,875
Oct 28, 202513.0013.5812.8113.3313.331.76%95,102,835
Oct 27, 202512.6013.3012.5413.1013.105.31%80,563,440
Oct 24, 202512.2212.4712.1912.4412.441.97%30,125,163
Oct 23, 202512.0312.2111.7812.2012.200.83%24,831,833
Oct 22, 202511.8112.3511.7012.1012.100.41%31,355,486
Oct 21, 202511.8612.1311.7512.0512.051.69%25,091,388
Oct 20, 202511.7011.9611.6211.8511.852.69%31,802,432
Oct 17, 202512.0812.2311.5011.5411.54-4.07%36,663,659
Oct 16, 202512.3012.3611.9712.0312.03-3.06%32,627,973
Oct 15, 202512.6212.6612.1512.4112.41-1.12%38,739,272
Oct 14, 202513.1413.3912.4712.5512.55-2.94%64,772,266
Oct 13, 202511.9813.0111.8912.9312.933.69%60,657,569
Oct 10, 202513.1713.1712.4112.4712.47-5.74%69,763,065
Oct 9, 202512.7513.2312.5013.2313.236.69%81,948,299
Sep 30, 202512.2712.6612.2112.4012.401.22%55,301,479
Sep 29, 202512.2612.3612.0012.2512.252.00%39,932,026
Sep 26, 202512.2812.4812.0112.0112.01-1.15%62,127,408
Sep 25, 202512.1212.3411.9512.1512.151.08%47,696,149
Sep 24, 202511.8012.0411.7312.0212.021.01%28,262,057
Sep 23, 202512.3012.3811.5911.9011.90-3.33%39,742,993
Sep 22, 202512.4312.5212.1312.3112.31-1.05%30,000,693
Sep 19, 202512.3712.6012.3012.4412.440.16%30,779,965
Sep 18, 202512.7912.9012.2812.4212.42-4.31%48,174,920
Sep 17, 202512.7813.0012.6712.9812.980.70%35,864,900
Sep 16, 202513.1113.1912.5512.8912.89-1.68%61,779,619
Sep 15, 202513.5013.5013.0713.1113.11-5.89%87,075,900
Sep 12, 202513.7614.0713.6013.9313.931.38%73,700,924
Sep 11, 202513.3813.8113.2713.7413.741.70%66,618,936
Sep 10, 202513.2513.7013.2513.5113.510.15%58,178,557
Sep 9, 202514.0414.2013.3813.4913.49-3.85%92,456,253
Sep 8, 202514.6815.0014.0014.0314.031.67%123,486,861
Sep 5, 202513.2913.9013.2913.8013.803.68%108,227,185
Sep 4, 202514.1614.8813.0613.3113.31-8.14%143,197,404
Sep 3, 202516.2516.3114.3014.4914.49-8.81%150,925,148
Sep 2, 202515.8616.3014.8015.8915.892.45%153,097,579
Sep 1, 202515.0015.8014.5515.5115.514.44%145,147,350
Aug 29, 202515.1115.6514.3814.8514.85-0.67%173,058,777
Aug 28, 202515.8716.1614.3014.9514.95-2.92%218,906,915
Aug 27, 202514.0016.0914.0015.4015.405.26%267,708,903
Aug 26, 202513.5314.7212.2414.6314.639.34%254,554,577
Aug 25, 202513.0013.3812.8113.3813.3810.03%51,744,810
Aug 22, 202510.7312.1610.6612.1612.1610.05%135,979,309
Aug 21, 202510.7011.5510.6011.0511.055.24%138,545,167
Aug 20, 20259.9411.159.9410.5010.503.55%99,925,128
Aug 19, 20259.8810.469.7610.1410.142.53%69,598,481
Aug 18, 20259.759.999.609.899.891.85%45,410,972
Aug 15, 20259.419.799.419.719.712.43%33,853,746
Aug 14, 20259.649.739.469.489.48-1.76%32,655,708
Aug 13, 20259.269.789.239.659.654.10%47,479,516