Skip to main content
logo
Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China flag China · Delayed Price · Currency is CNY
23.40
+0.37 (1.61%)
Sep 14, 2026, 3:04 PM CST

SHE:002378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.1023.1822.3923.0323.03-2.25%18,771,893
Sep 10, 202623.6224.0023.5023.5623.56-1.17%13,678,600
Sep 9, 202623.7524.0223.5023.8423.84-0.13%23,643,399
Sep 8, 202624.0524.3523.8023.8723.87-0.50%14,251,683
Sep 7, 202623.6224.1023.4823.9923.991.22%13,434,199
Sep 4, 202624.4324.6223.4723.7023.70-2.79%19,778,248
Sep 3, 202624.4224.5524.0624.3824.381.16%16,399,349
Sep 2, 202624.3024.3023.6024.1024.10-2.55%19,916,143
Sep 1, 202625.6125.6724.6224.7324.73-3.47%25,141,720
Aug 31, 202625.1525.6324.7625.6225.62-0.66%25,822,670
Aug 28, 202625.9126.3925.5225.7925.79-0.46%33,931,247
Aug 27, 202624.9125.9424.8525.9125.913.19%35,003,636
Aug 26, 202625.1225.6524.8325.1125.110.64%24,889,684
Aug 25, 202625.2025.5024.4224.9524.95-2.35%26,499,123
Aug 24, 202626.4826.5525.0325.5525.55-2.48%32,172,108
Aug 21, 202625.2026.2625.1526.2026.203.97%34,603,194
Aug 20, 202626.0026.1824.9425.2025.20-1.10%23,677,779
Aug 19, 202626.1026.4225.3825.4825.48-5.03%31,393,109
Aug 18, 202626.6727.6426.4926.8326.830.26%41,246,157
Aug 17, 202626.5326.7726.2326.7626.761.94%30,664,530
Aug 14, 202625.9526.5325.8426.2526.250.92%29,115,274
Aug 13, 202627.0827.0826.0026.0126.01-2.55%40,481,819
Aug 12, 202626.4527.3526.1526.6926.69-0.04%39,808,235
Aug 11, 202627.5027.6026.7026.7026.70-5.59%55,987,168
Aug 10, 202627.3029.0426.1928.2828.284.62%83,868,668
Aug 7, 202625.6027.6025.3327.0327.032.50%82,337,265
Aug 6, 202626.0227.0025.5326.3726.374.60%89,070,265
Aug 5, 202623.5025.3723.3025.2125.217.55%64,604,408
Aug 4, 202622.7023.5622.6023.4423.444.13%39,431,843
Aug 3, 202622.2322.7222.0122.5122.511.31%24,708,732
Jul 31, 202622.1022.9622.0422.2222.223.93%37,916,112
Jul 30, 202622.0822.5921.1021.3821.38-3.61%28,187,099
Jul 29, 202622.1322.4721.2322.1822.180.23%27,548,285
Jul 28, 202622.7223.0321.9722.1322.13-4.12%25,155,711
Jul 27, 202622.4123.0922.0023.0823.083.50%24,206,601
Jul 24, 202622.6823.1322.1222.3022.30-3.63%21,875,342
Jul 23, 202622.8023.4822.6323.1423.141.94%32,966,628
Jul 22, 202622.8023.4222.4722.7022.70-1.18%38,852,341
Jul 21, 202622.0623.0420.2122.9722.976.20%52,895,914
Jul 20, 202623.5123.6321.0821.6321.63-6.16%46,443,947
Jul 17, 202624.5724.7022.8023.0523.05-6.19%40,571,226
Jul 16, 202625.4325.8524.4024.5724.57-4.91%35,666,838
Jul 15, 202627.7327.8825.7725.8425.84-6.34%45,005,444
Jul 14, 202626.3227.6626.0327.5927.593.72%39,592,444
Jul 13, 202627.2128.0926.4526.6026.60-2.81%39,658,060
Jul 10, 202628.1028.8327.3327.3727.37-1.79%40,577,978
Jul 9, 202627.8428.2026.2827.8727.870.72%45,364,049
Jul 8, 202628.9829.3027.6527.6727.67-4.55%38,224,172
Jul 7, 202630.3430.5628.7528.9928.99-4.54%44,217,093
Jul 6, 202632.7833.5830.3530.3730.37-7.46%67,675,145