Guangdong Xianglu Tungsten Co., Ltd. (SHE:002842)
China · Delayed Price · Currency is CNY 10.15
-0.25 (-2.40%)
Sep 23, 2025, 2:45 PM CST
SHE:002842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 10.53 | 10.59 | 10.29 | 10.40 | 10.40 | -0.86% | 13,111,501 |
| Sep 19, 2025 | 10.53 | 10.62 | 10.39 | 10.49 | 10.49 | -0.76% | 13,233,272 |
| Sep 18, 2025 | 11.01 | 11.01 | 10.41 | 10.57 | 10.57 | -5.20% | 27,634,481 |
| Sep 17, 2025 | 11.01 | 11.22 | 10.91 | 11.15 | 11.15 | 0.09% | 15,922,908 |
| Sep 16, 2025 | 11.57 | 11.64 | 10.83 | 11.14 | 11.14 | -3.30% | 30,479,092 |
| Sep 15, 2025 | 12.01 | 12.01 | 11.50 | 11.52 | 11.52 | -4.08% | 24,212,800 |
| Sep 12, 2025 | 11.70 | 12.04 | 11.58 | 12.01 | 12.01 | 2.30% | 27,265,752 |
| Sep 11, 2025 | 11.51 | 11.74 | 11.36 | 11.74 | 11.74 | 2.00% | 20,130,941 |
| Sep 10, 2025 | 11.60 | 11.75 | 11.37 | 11.51 | 11.51 | -1.71% | 20,642,104 |
| Sep 9, 2025 | 11.95 | 12.19 | 11.66 | 11.71 | 11.71 | -2.01% | 28,606,760 |
| Sep 8, 2025 | 12.20 | 12.44 | 11.91 | 11.95 | 11.95 | 1.19% | 36,975,510 |
| Sep 5, 2025 | 11.50 | 11.85 | 11.28 | 11.81 | 11.81 | 0.77% | 36,797,456 |
| Sep 4, 2025 | 11.61 | 12.66 | 11.30 | 11.72 | 11.72 | 1.82% | 50,503,435 |
| Sep 3, 2025 | 12.45 | 12.58 | 11.42 | 11.51 | 11.51 | -6.88% | 39,600,091 |
| Sep 2, 2025 | 12.98 | 12.98 | 12.20 | 12.36 | 12.36 | -4.56% | 44,894,757 |
| Sep 1, 2025 | 12.45 | 13.10 | 12.25 | 12.95 | 12.95 | 2.70% | 66,728,960 |
| Aug 29, 2025 | 13.39 | 13.53 | 12.46 | 12.61 | 12.61 | -1.18% | 94,976,153 |
| Aug 28, 2025 | 11.80 | 12.76 | 11.31 | 12.76 | 12.76 | 10.00% | 89,405,208 |
| Aug 27, 2025 | 11.21 | 12.56 | 11.15 | 11.60 | 11.60 | 0.17% | 80,063,752 |
| Aug 26, 2025 | 11.90 | 11.90 | 11.12 | 11.58 | 11.58 | -4.53% | 79,290,277 |
| Aug 25, 2025 | 11.23 | 12.13 | 11.03 | 12.13 | 12.13 | 9.97% | 74,040,174 |
| Aug 22, 2025 | 10.60 | 11.30 | 10.56 | 11.03 | 11.03 | 2.89% | 54,076,077 |
| Aug 21, 2025 | 10.63 | 11.41 | 10.46 | 10.72 | 10.72 | 1.23% | 49,417,417 |
| Aug 20, 2025 | 10.35 | 10.92 | 10.31 | 10.59 | 10.59 | 1.34% | 37,784,975 |
| Aug 19, 2025 | 10.12 | 10.79 | 9.95 | 10.45 | 10.45 | 2.55% | 40,126,589 |
| Aug 18, 2025 | 9.91 | 10.42 | 9.65 | 10.19 | 10.19 | 3.98% | 35,889,141 |
| Aug 15, 2025 | 9.58 | 9.95 | 9.58 | 9.80 | 9.80 | 2.30% | 29,930,140 |
| Aug 14, 2025 | 9.82 | 9.98 | 9.55 | 9.58 | 9.58 | -2.24% | 24,532,701 |
| Aug 13, 2025 | 9.49 | 9.98 | 9.41 | 9.80 | 9.80 | 4.48% | 35,005,579 |
| Aug 12, 2025 | 9.57 | 9.85 | 9.27 | 9.38 | 9.38 | -0.21% | 18,054,644 |
| Aug 11, 2025 | 9.29 | 9.44 | 9.13 | 9.40 | 9.40 | 1.95% | 13,938,338 |
| Aug 8, 2025 | 9.14 | 9.30 | 9.08 | 9.22 | 9.22 | 0.44% | 15,365,788 |
| Aug 7, 2025 | 9.27 | 9.28 | 8.96 | 9.18 | 9.18 | - | 15,677,384 |
| Aug 6, 2025 | 9.12 | 9.40 | 9.05 | 9.18 | 9.18 | 1.77% | 18,469,130 |
| Aug 5, 2025 | 9.16 | 9.18 | 8.96 | 9.02 | 9.02 | -0.77% | 14,202,803 |
| Aug 4, 2025 | 8.98 | 9.31 | 8.90 | 9.09 | 9.09 | 1.45% | 18,578,272 |
| Aug 1, 2025 | 9.02 | 9.10 | 8.93 | 8.96 | 8.96 | -0.67% | 8,601,663 |
| Jul 31, 2025 | 9.22 | 9.30 | 8.94 | 9.02 | 9.02 | -3.11% | 16,867,934 |
| Jul 30, 2025 | 9.71 | 9.74 | 9.17 | 9.31 | 9.31 | -3.92% | 22,860,440 |
| Jul 29, 2025 | 9.77 | 9.89 | 9.57 | 9.69 | 9.69 | -1.22% | 17,284,016 |
| Jul 28, 2025 | 9.68 | 9.95 | 9.55 | 9.81 | 9.81 | -1.41% | 28,204,844 |
| Jul 25, 2025 | 9.78 | 10.17 | 9.68 | 9.95 | 9.95 | 1.02% | 39,540,955 |
| Jul 24, 2025 | 9.55 | 9.95 | 9.51 | 9.85 | 9.85 | 3.36% | 38,353,140 |
| Jul 23, 2025 | 9.63 | 9.80 | 9.37 | 9.53 | 9.53 | -1.04% | 38,674,979 |
| Jul 22, 2025 | 9.51 | 9.98 | 9.37 | 9.63 | 9.63 | 3.66% | 48,649,353 |
| Jul 21, 2025 | 9.25 | 9.35 | 9.05 | 9.29 | 9.29 | 2.31% | 32,224,271 |
| Jul 18, 2025 | 8.75 | 9.30 | 8.73 | 9.08 | 9.08 | 3.89% | 40,307,067 |
| Jul 17, 2025 | 8.76 | 8.82 | 8.64 | 8.74 | 8.74 | -0.34% | 15,821,348 |
| Jul 16, 2025 | 8.70 | 8.96 | 8.61 | 8.77 | 8.77 | 1.15% | 20,680,549 |
| Jul 15, 2025 | 8.80 | 8.92 | 8.53 | 8.67 | 8.67 | -2.58% | 24,304,487 |