Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China · Delayed Price · Currency is CNY 17.25
-0.60 (-3.36%)
Oct 27, 2026, 3:04 PM CST
SHE:002378 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 17.96 | 18.09 | 17.25 | 17.25 | 17.25 | -3.36% | 16,467,571 |
| Oct 26, 2026 | 18.40 | 18.75 | 17.79 | 17.85 | 17.85 | -3.72% | 19,117,069 |
| Oct 23, 2026 | 17.96 | 18.64 | 17.19 | 18.54 | 18.54 | 0.93% | 22,102,165 |
| Oct 22, 2026 | 19.03 | 19.20 | 18.30 | 18.37 | 18.37 | -3.62% | 13,648,497 |
| Oct 21, 2026 | 19.12 | 19.35 | 19.00 | 19.06 | 19.06 | 0.26% | 11,637,160 |
| Oct 20, 2026 | 18.62 | 19.18 | 18.50 | 19.01 | 19.01 | 1.39% | 13,284,499 |
| Oct 19, 2026 | 18.47 | 18.81 | 18.12 | 18.75 | 18.75 | 0.21% | 14,360,651 |
| Oct 16, 2026 | 19.11 | 19.17 | 18.58 | 18.71 | 18.71 | -0.16% | 15,550,410 |
| Oct 15, 2026 | 18.97 | 19.14 | 18.70 | 18.74 | 18.74 | -4.53% | 17,121,890 |
| Oct 14, 2026 | 19.84 | 20.05 | 19.60 | 19.63 | 19.63 | -1.85% | 11,757,430 |
| Oct 13, 2026 | 19.68 | 20.17 | 19.44 | 20.00 | 20.00 | -0.35% | 19,503,729 |
| Oct 12, 2026 | 20.85 | 20.88 | 20.01 | 20.07 | 20.07 | -3.79% | 13,073,680 |
| Oct 9, 2026 | 20.74 | 20.94 | 20.10 | 20.86 | 20.86 | 0.24% | 16,744,330 |
| Oct 8, 2026 | 20.97 | 21.33 | 20.65 | 20.81 | 20.81 | -1.51% | 12,251,595 |
| Sep 30, 2026 | 21.34 | 21.36 | 21.02 | 21.13 | 21.13 | -0.70% | 9,434,290 |
| Sep 29, 2026 | 21.32 | 21.50 | 21.20 | 21.28 | 21.28 | -0.37% | 10,218,966 |
| Sep 28, 2026 | 22.47 | 22.47 | 21.27 | 21.36 | 21.36 | -5.07% | 15,391,284 |
| Sep 24, 2026 | 23.06 | 23.18 | 22.45 | 22.50 | 22.50 | -2.98% | 14,805,676 |
| Sep 23, 2026 | 23.62 | 23.62 | 23.09 | 23.19 | 23.19 | -1.74% | 14,847,656 |
| Sep 22, 2026 | 23.74 | 24.10 | 23.50 | 23.60 | 23.60 | -0.42% | 21,859,097 |
| Sep 21, 2026 | 23.70 | 24.05 | 23.46 | 23.70 | 23.70 | -0.38% | 22,164,361 |
| Sep 18, 2026 | 23.93 | 23.97 | 23.51 | 23.79 | 23.79 | 1.02% | 20,790,754 |
| Sep 17, 2026 | 23.89 | 24.35 | 23.45 | 23.55 | 23.55 | -2.40% | 26,193,874 |
| Sep 16, 2026 | 24.47 | 24.48 | 23.27 | 24.13 | 24.13 | -2.47% | 44,103,743 |
| Sep 15, 2026 | 24.09 | 25.35 | 24.01 | 24.74 | 24.74 | 5.73% | 59,815,488 |
| Sep 14, 2026 | 22.85 | 23.50 | 22.65 | 23.40 | 23.40 | 1.61% | 14,810,120 |
| Sep 11, 2026 | 23.10 | 23.18 | 22.39 | 23.03 | 23.03 | -2.25% | 18,771,893 |
| Sep 10, 2026 | 23.62 | 24.00 | 23.50 | 23.56 | 23.56 | -1.17% | 13,678,600 |
| Sep 9, 2026 | 23.75 | 24.02 | 23.50 | 23.84 | 23.84 | -0.13% | 23,643,399 |
| Sep 8, 2026 | 24.05 | 24.35 | 23.80 | 23.87 | 23.87 | -0.50% | 14,251,683 |
| Sep 7, 2026 | 23.62 | 24.10 | 23.48 | 23.99 | 23.99 | 1.22% | 13,434,199 |
| Sep 4, 2026 | 24.43 | 24.62 | 23.47 | 23.70 | 23.70 | -2.79% | 19,778,248 |
| Sep 3, 2026 | 24.42 | 24.55 | 24.06 | 24.38 | 24.38 | 1.16% | 16,399,349 |
| Sep 2, 2026 | 24.30 | 24.30 | 23.60 | 24.10 | 24.10 | -2.55% | 19,916,143 |
| Sep 1, 2026 | 25.61 | 25.67 | 24.62 | 24.73 | 24.73 | -3.47% | 25,141,720 |
| Aug 31, 2026 | 25.15 | 25.63 | 24.76 | 25.62 | 25.62 | -0.66% | 25,822,670 |
| Aug 28, 2026 | 25.91 | 26.39 | 25.52 | 25.79 | 25.79 | -0.46% | 33,931,247 |
| Aug 27, 2026 | 24.91 | 25.94 | 24.85 | 25.91 | 25.91 | 3.19% | 35,003,636 |
| Aug 26, 2026 | 25.12 | 25.65 | 24.83 | 25.11 | 25.11 | 0.64% | 24,889,684 |
| Aug 25, 2026 | 25.20 | 25.50 | 24.42 | 24.95 | 24.95 | -2.35% | 26,499,123 |
| Aug 24, 2026 | 26.48 | 26.55 | 25.03 | 25.55 | 25.55 | -2.48% | 32,172,108 |
| Aug 21, 2026 | 25.20 | 26.26 | 25.15 | 26.20 | 26.20 | 3.97% | 34,603,194 |
| Aug 20, 2026 | 26.00 | 26.18 | 24.94 | 25.20 | 25.20 | -1.10% | 23,677,779 |
| Aug 19, 2026 | 26.10 | 26.42 | 25.38 | 25.48 | 25.48 | -5.03% | 31,393,109 |
| Aug 18, 2026 | 26.67 | 27.64 | 26.49 | 26.83 | 26.83 | 0.26% | 41,246,157 |
| Aug 17, 2026 | 26.53 | 26.77 | 26.23 | 26.76 | 26.76 | 1.94% | 30,664,530 |
| Aug 14, 2026 | 25.95 | 26.53 | 25.84 | 26.25 | 26.25 | 0.92% | 29,115,274 |
| Aug 13, 2026 | 27.08 | 27.08 | 26.00 | 26.01 | 26.01 | -2.55% | 40,481,819 |
| Aug 12, 2026 | 26.45 | 27.35 | 26.15 | 26.69 | 26.69 | -0.04% | 39,808,235 |
| Aug 11, 2026 | 27.50 | 27.60 | 26.70 | 26.70 | 26.70 | -5.59% | 55,987,168 |