Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China flag China · Delayed Price · Currency is CNY
12.40
+0.15 (1.22%)
Sep 30, 2025, 3:04 PM CST

SHE:002378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20259.399.469.209.279.27-0.75%28,099,874
Aug 11, 20259.449.469.209.349.34-0.53%31,273,481
Aug 8, 20259.179.569.169.399.391.40%44,380,354
Aug 7, 20259.359.399.059.269.26-0.75%38,273,685
Aug 6, 20259.219.469.169.339.332.64%44,503,405
Aug 5, 20259.109.269.049.099.090.55%30,569,224
Aug 4, 20259.059.118.979.049.04-0.11%24,605,997
Aug 1, 20259.189.229.019.059.05-1.52%25,948,350
Jul 31, 20259.409.459.099.199.19-3.26%45,100,369
Jul 30, 20259.749.909.349.509.50-3.26%67,978,975
Jul 29, 20259.799.919.689.829.82-0.10%47,026,194
Jul 28, 20259.5910.109.439.839.830.61%81,204,680
Jul 25, 20259.5810.129.409.779.771.66%101,998,845
Jul 24, 20258.979.718.959.619.615.49%95,069,600
Jul 23, 20259.039.308.859.119.111.22%78,455,100