Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China · Delayed Price · Currency is CNY 13.80
+0.49 (3.68%)
Sep 5, 2025, 3:04 PM CST
SHE:002378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.29 | 13.90 | 13.29 | 13.80 | 13.80 | 3.68% | 108,227,185 |
| Sep 4, 2025 | 14.16 | 14.88 | 13.06 | 13.31 | 13.31 | -8.14% | 143,197,404 |
| Sep 3, 2025 | 16.25 | 16.31 | 14.30 | 14.49 | 14.49 | -8.81% | 150,925,148 |
| Sep 2, 2025 | 15.86 | 16.30 | 14.80 | 15.89 | 15.89 | 2.45% | 153,097,579 |
| Sep 1, 2025 | 15.00 | 15.80 | 14.55 | 15.51 | 15.51 | 4.44% | 145,147,350 |
| Aug 29, 2025 | 15.11 | 15.65 | 14.38 | 14.85 | 14.85 | -0.67% | 173,058,777 |
| Aug 28, 2025 | 15.87 | 16.16 | 14.30 | 14.95 | 14.95 | -2.92% | 218,906,915 |
| Aug 27, 2025 | 14.00 | 16.09 | 14.00 | 15.40 | 15.40 | 5.26% | 267,708,903 |
| Aug 26, 2025 | 13.53 | 14.72 | 12.24 | 14.63 | 14.63 | 9.34% | 254,554,577 |
| Aug 25, 2025 | 13.00 | 13.38 | 12.81 | 13.38 | 13.38 | 10.03% | 51,744,810 |
| Aug 22, 2025 | 10.73 | 12.16 | 10.66 | 12.16 | 12.16 | 10.05% | 135,979,309 |
| Aug 21, 2025 | 10.70 | 11.55 | 10.60 | 11.05 | 11.05 | 5.24% | 138,545,167 |
| Aug 20, 2025 | 9.94 | 11.15 | 9.94 | 10.50 | 10.50 | 3.55% | 99,925,128 |
| Aug 19, 2025 | 9.88 | 10.46 | 9.76 | 10.14 | 10.14 | 2.53% | 69,598,481 |
| Aug 18, 2025 | 9.75 | 9.99 | 9.60 | 9.89 | 9.89 | 1.85% | 45,410,972 |
| Aug 15, 2025 | 9.41 | 9.79 | 9.41 | 9.71 | 9.71 | 2.43% | 33,853,746 |
| Aug 14, 2025 | 9.64 | 9.73 | 9.46 | 9.48 | 9.48 | -1.76% | 32,655,708 |
| Aug 13, 2025 | 9.26 | 9.78 | 9.23 | 9.65 | 9.65 | 4.10% | 47,479,516 |
| Aug 12, 2025 | 9.39 | 9.46 | 9.20 | 9.27 | 9.27 | -0.75% | 28,099,874 |
| Aug 11, 2025 | 9.44 | 9.46 | 9.20 | 9.34 | 9.34 | -0.53% | 31,273,481 |
| Aug 8, 2025 | 9.17 | 9.56 | 9.16 | 9.39 | 9.39 | 1.40% | 44,380,354 |
| Aug 7, 2025 | 9.35 | 9.39 | 9.05 | 9.26 | 9.26 | -0.75% | 38,273,685 |
| Aug 6, 2025 | 9.21 | 9.46 | 9.16 | 9.33 | 9.33 | 2.64% | 44,503,405 |
| Aug 5, 2025 | 9.10 | 9.26 | 9.04 | 9.09 | 9.09 | 0.55% | 30,569,224 |
| Aug 4, 2025 | 9.05 | 9.11 | 8.97 | 9.04 | 9.04 | -0.11% | 24,605,997 |
| Aug 1, 2025 | 9.18 | 9.22 | 9.01 | 9.05 | 9.05 | -1.52% | 25,948,350 |
| Jul 31, 2025 | 9.40 | 9.45 | 9.09 | 9.19 | 9.19 | -3.26% | 45,100,369 |
| Jul 30, 2025 | 9.74 | 9.90 | 9.34 | 9.50 | 9.50 | -3.26% | 67,978,975 |
| Jul 29, 2025 | 9.79 | 9.91 | 9.68 | 9.82 | 9.82 | -0.10% | 47,026,194 |
| Jul 28, 2025 | 9.59 | 10.10 | 9.43 | 9.83 | 9.83 | 0.61% | 81,204,680 |
| Jul 25, 2025 | 9.58 | 10.12 | 9.40 | 9.77 | 9.77 | 1.66% | 101,998,845 |
| Jul 24, 2025 | 8.97 | 9.71 | 8.95 | 9.61 | 9.61 | 5.49% | 95,069,600 |
| Jul 23, 2025 | 9.03 | 9.30 | 8.85 | 9.11 | 9.11 | 1.22% | 78,455,100 |
| Jul 22, 2025 | 8.72 | 9.14 | 8.66 | 9.00 | 9.00 | 4.29% | 76,795,396 |
| Jul 21, 2025 | 8.57 | 8.76 | 8.47 | 8.63 | 8.63 | 0.82% | 52,678,620 |
| Jul 18, 2025 | 8.35 | 8.65 | 8.31 | 8.56 | 8.56 | 2.51% | 61,330,015 |
| Jul 17, 2025 | 8.32 | 8.38 | 8.23 | 8.35 | 8.35 | 0.85% | 31,968,865 |
| Jul 16, 2025 | 8.09 | 8.41 | 8.03 | 8.28 | 8.28 | 2.10% | 38,443,063 |
| Jul 15, 2025 | 8.20 | 8.34 | 7.96 | 8.11 | 8.11 | -1.82% | 35,304,626 |
| Jul 14, 2025 | 8.26 | 8.32 | 8.18 | 8.26 | 8.26 | 0.73% | 40,497,246 |
| Jul 11, 2025 | 7.96 | 8.34 | 7.96 | 8.20 | 8.20 | 3.40% | 58,138,841 |
| Jul 10, 2025 | 7.92 | 7.99 | 7.86 | 7.93 | 7.93 | 0.38% | 19,454,547 |
| Jul 9, 2025 | 8.00 | 8.05 | 7.85 | 7.90 | 7.90 | -1.25% | 18,917,631 |
| Jul 8, 2025 | 7.89 | 8.04 | 7.87 | 8.00 | 8.00 | 1.52% | 18,453,230 |
| Jul 7, 2025 | 7.92 | 7.93 | 7.83 | 7.88 | 7.88 | -0.38% | 12,834,650 |
| Jul 4, 2025 | 7.95 | 8.11 | 7.84 | 7.91 | 7.91 | -0.88% | 27,168,059 |
| Jul 3, 2025 | 8.07 | 8.13 | 7.92 | 7.98 | 7.98 | -0.25% | 17,486,646 |
| Jul 2, 2025 | 8.06 | 8.07 | 7.93 | 8.00 | 8.00 | -0.74% | 19,675,540 |
| Jul 1, 2025 | 7.90 | 8.08 | 7.81 | 8.06 | 8.06 | 1.90% | 29,703,880 |
| Jun 30, 2025 | 7.87 | 7.93 | 7.72 | 7.91 | 7.91 | 1.41% | 25,776,157 |