Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
14.11
+0.78 (5.85%)
Oct 29, 2025, 3:04 PM CST
SHE:002378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.22 | 14.11 | 12.22 | 14.11 | 14.11 | 5.85% | 107,116,875 |
| Oct 28, 2025 | 13.00 | 13.58 | 12.81 | 13.33 | 13.33 | 1.76% | 95,102,835 |
| Oct 27, 2025 | 12.60 | 13.30 | 12.54 | 13.10 | 13.10 | 5.31% | 80,563,440 |
| Oct 24, 2025 | 12.22 | 12.47 | 12.19 | 12.44 | 12.44 | 1.97% | 30,125,163 |
| Oct 23, 2025 | 12.03 | 12.21 | 11.78 | 12.20 | 12.20 | 0.83% | 24,831,833 |
| Oct 22, 2025 | 11.81 | 12.35 | 11.70 | 12.10 | 12.10 | 0.41% | 31,355,486 |
| Oct 21, 2025 | 11.86 | 12.13 | 11.75 | 12.05 | 12.05 | 1.69% | 25,091,388 |
| Oct 20, 2025 | 11.70 | 11.96 | 11.62 | 11.85 | 11.85 | 2.69% | 31,802,432 |
| Oct 17, 2025 | 12.08 | 12.23 | 11.50 | 11.54 | 11.54 | -4.07% | 36,663,659 |
| Oct 16, 2025 | 12.30 | 12.36 | 11.97 | 12.03 | 12.03 | -3.06% | 32,627,973 |
| Oct 15, 2025 | 12.62 | 12.66 | 12.15 | 12.41 | 12.41 | -1.12% | 38,739,272 |
| Oct 14, 2025 | 13.14 | 13.39 | 12.47 | 12.55 | 12.55 | -2.94% | 64,772,266 |
| Oct 13, 2025 | 11.98 | 13.01 | 11.89 | 12.93 | 12.93 | 3.69% | 60,657,569 |
| Oct 10, 2025 | 13.17 | 13.17 | 12.41 | 12.47 | 12.47 | -5.74% | 69,763,065 |
| Oct 9, 2025 | 12.75 | 13.23 | 12.50 | 13.23 | 13.23 | 6.69% | 81,948,299 |
| Sep 30, 2025 | 12.27 | 12.66 | 12.21 | 12.40 | 12.40 | 1.22% | 55,301,479 |
| Sep 29, 2025 | 12.26 | 12.36 | 12.00 | 12.25 | 12.25 | 2.00% | 39,932,026 |
| Sep 26, 2025 | 12.28 | 12.48 | 12.01 | 12.01 | 12.01 | -1.15% | 62,127,408 |
| Sep 25, 2025 | 12.12 | 12.34 | 11.95 | 12.15 | 12.15 | 1.08% | 47,696,149 |
| Sep 24, 2025 | 11.80 | 12.04 | 11.73 | 12.02 | 12.02 | 1.01% | 28,262,057 |
| Sep 23, 2025 | 12.30 | 12.38 | 11.59 | 11.90 | 11.90 | -3.33% | 39,742,993 |
| Sep 22, 2025 | 12.43 | 12.52 | 12.13 | 12.31 | 12.31 | -1.05% | 30,000,693 |
| Sep 19, 2025 | 12.37 | 12.60 | 12.30 | 12.44 | 12.44 | 0.16% | 30,779,965 |
| Sep 18, 2025 | 12.79 | 12.90 | 12.28 | 12.42 | 12.42 | -4.31% | 48,174,920 |
| Sep 17, 2025 | 12.78 | 13.00 | 12.67 | 12.98 | 12.98 | 0.70% | 35,864,900 |
| Sep 16, 2025 | 13.11 | 13.19 | 12.55 | 12.89 | 12.89 | -1.68% | 61,779,619 |
| Sep 15, 2025 | 13.50 | 13.50 | 13.07 | 13.11 | 13.11 | -5.89% | 87,075,900 |
| Sep 12, 2025 | 13.76 | 14.07 | 13.60 | 13.93 | 13.93 | 1.38% | 73,700,924 |
| Sep 11, 2025 | 13.38 | 13.81 | 13.27 | 13.74 | 13.74 | 1.70% | 66,618,936 |
| Sep 10, 2025 | 13.25 | 13.70 | 13.25 | 13.51 | 13.51 | 0.15% | 58,178,557 |
| Sep 9, 2025 | 14.04 | 14.20 | 13.38 | 13.49 | 13.49 | -3.85% | 92,456,253 |
| Sep 8, 2025 | 14.68 | 15.00 | 14.00 | 14.03 | 14.03 | 1.67% | 123,486,861 |
| 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 |