Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	72.00	73.75	68.88	71.70	71.70	-3.11%	71,036,200
Mar 6, 2026	75.58	78.26	73.11	74.00	74.00	-1.29%	87,142,210
Mar 5, 2026	80.96	81.41	74.00	74.97	74.97	-4.81%	94,456,460
Mar 4, 2026	70.10	81.56	70.02	78.76	78.76	4.21%	117,666,100
Mar 3, 2026	74.03	80.00	73.99	75.58	75.58	0.91%	116,204,300
Mar 2, 2026	74.00	76.26	70.91	74.90	74.90	6.77%	102,518,400
Feb 27, 2026	63.77	70.15	63.77	70.15	70.15	10.00%	87,115,880
Feb 26, 2026	64.86	67.85	63.71	63.77	63.77	-0.56%	87,586,270
Feb 25, 2026	60.60	65.29	60.03	64.13	64.13	7.29%	84,062,820
Feb 24, 2026	62.01	62.35	59.31	59.77	59.77	0.45%	48,994,560
Feb 13, 2026	61.06	61.92	59.48	59.50	59.50	-5.35%	62,729,640
Feb 12, 2026	61.89	65.35	60.78	62.86	62.86	1.31%	89,796,690
Feb 11, 2026	57.80	62.96	57.76	62.05	62.05	7.54%	84,024,500
Feb 10, 2026	56.96	58.19	56.06	57.70	57.70	2.45%	49,368,340
Feb 9, 2026	58.22	58.35	56.06	56.32	56.32	-0.85%	53,982,940
Feb 6, 2026	53.94	58.06	53.81	56.80	56.80	2.97%	59,984,600
Feb 5, 2026	55.87	57.16	54.13	55.16	55.16	-2.77%	45,872,764
Feb 4, 2026	57.80	57.90	55.37	56.73	56.73	0.98%	47,943,540
Feb 3, 2026	55.35	56.40	54.21	56.18	56.18	4.52%	71,513,690
Feb 2, 2026	53.73	56.96	53.66	53.75	53.75	-4.95%	83,336,380
Jan 30, 2026	57.32	58.98	54.03	56.55	56.55	-5.77%	96,861,300
Jan 29, 2026	64.30	65.48	59.12	60.01	60.01	-7.59%	100,972,800
Jan 28, 2026	60.00	66.96	59.45	64.94	64.94	1.15%	108,679,600
Jan 27, 2026	64.00	69.20	62.33	64.20	64.20	-2.00%	94,487,790
Jan 26, 2026	59.58	65.52	59.58	65.51	65.51	9.97%	70,722,880
Jan 23, 2026	58.20	59.80	56.10	59.57	59.57	2.71%	66,499,968
Jan 22, 2026	58.80	59.98	56.47	58.00	58.00	-1.69%	64,823,890
Jan 21, 2026	54.36	59.14	53.90	59.00	59.00	9.14%	70,961,510
Jan 20, 2026	57.01	57.08	51.42	54.06	54.06	-4.57%	79,451,060
Jan 19, 2026	53.85	56.80	52.45	56.65	56.65	5.22%	58,873,860
Jan 16, 2026	52.30	55.85	51.50	53.84	53.84	3.70%	70,304,610
Jan 15, 2026	50.20	52.48	49.98	51.92	51.92	2.85%	56,165,290
Jan 14, 2026	49.57	51.50	49.15	50.48	50.48	2.96%	67,570,070
Jan 13, 2026	48.79	50.31	48.01	49.03	49.03	0.02%	59,692,203
Jan 12, 2026	50.00	50.30	47.25	49.02	49.02	1.72%	74,633,050
Jan 9, 2026	43.61	48.19	43.61	48.19	48.19	10.00%	70,025,010
Jan 8, 2026	44.00	45.00	43.11	43.81	43.81	-2.32%	43,710,740
Jan 7, 2026	43.72	45.65	43.32	44.85	44.85	3.53%	58,967,560
Jan 6, 2026	42.42	43.48	41.96	43.32	43.32	3.14%	49,030,860
Jan 5, 2026	41.99	42.50	41.02	42.00	42.00	2.29%	38,818,700
Dec 31, 2025	40.70	41.88	40.50	41.06	41.06	0.42%	38,033,875
Dec 30, 2025	39.56	41.50	39.36	40.89	40.89	0.81%	38,612,880
Dec 29, 2025	41.10	41.90	40.50	40.56	40.56	-1.27%	46,192,168
Dec 26, 2025	40.22	41.94	40.20	41.08	41.08	2.14%	55,346,840
Dec 25, 2025	40.40	40.75	39.87	40.22	40.22	-1.97%	45,241,310
Dec 24, 2025	43.00	43.30	40.00	41.03	41.03	-4.56%	71,314,954
Dec 23, 2025	41.41	44.14	41.07	42.99	42.99	3.99%	67,621,021
Dec 22, 2025	40.26	41.80	39.90	41.34	41.34	3.35%	54,827,344
Dec 19, 2025	40.21	40.65	39.55	40.00	40.00	-0.27%	42,918,026
Dec 18, 2025	41.16	41.87	39.97	40.11	40.11	-3.56%	57,610,930
Dec 17, 2025	39.60	42.22	39.20	41.59	41.59	5.93%	75,964,126
Dec 16, 2025	39.35	40.17	38.51	39.26	39.26	0.90%	58,083,170
Dec 15, 2025	38.06	39.73	37.90	38.91	38.91	2.29%	46,274,130
Dec 12, 2025	37.11	38.19	36.52	38.04	38.04	3.37%	64,929,970
Dec 11, 2025	37.16	37.24	36.49	36.80	36.80	-0.27%	36,140,420
Dec 10, 2025	36.93	37.17	36.03	36.90	36.90	0.46%	42,813,890
Dec 9, 2025	36.90	37.45	36.22	36.73	36.73	-1.05%	48,069,850
Dec 8, 2025	36.23	37.28	35.66	37.12	37.12	3.86%	56,261,530
Dec 5, 2025	35.22	36.09	35.13	35.74	35.74	1.77%	39,786,940
Dec 4, 2025	35.17	35.64	34.85	35.12	35.12	-0.14%	31,941,490
Dec 3, 2025	34.99	35.79	34.80	35.17	35.17	0.49%	36,002,130
Dec 2, 2025	34.81	35.39	34.46	35.00	35.00	-0.40%	27,429,428
Dec 1, 2025	34.83	35.52	34.58	35.14	35.14	2.15%	44,877,536
Nov 28, 2025	32.40	34.76	32.28	34.40	34.40	5.68%	51,968,730
Nov 27, 2025	33.00	33.40	32.47	32.55	32.55	-0.58%	24,950,890
Nov 26, 2025	32.78	33.26	32.50	32.74	32.74	0.49%	23,000,910
Nov 25, 2025	32.83	32.93	32.35	32.58	32.58	0.49%	23,627,010
Nov 24, 2025	31.88	32.67	31.55	32.42	32.42	2.11%	32,963,920
Nov 21, 2025	33.02	33.05	31.73	31.75	31.75	-5.76%	43,986,540
Nov 20, 2025	33.69	34.42	33.39	33.69	33.69	-0.09%	35,105,520
Nov 19, 2025	33.51	34.32	32.90	33.72	33.72	-0.03%	37,784,450
Nov 18, 2025	34.01	35.18	33.34	33.73	33.73	-0.68%	52,652,170
Nov 17, 2025	34.00	34.55	33.60	33.96	33.96	-0.12%	31,160,930
Nov 14, 2025	34.15	34.90	33.33	34.00	34.00	-1.65%	37,493,300
Nov 13, 2025	34.00	35.31	34.00	34.57	34.57	2.07%	56,438,090
Nov 12, 2025	34.00	34.55	33.73	33.87	33.87	-1.20%	34,277,170
Nov 11, 2025	34.47	34.91	33.97	34.28	34.28	0.09%	43,444,930
Nov 10, 2025	35.10	35.26	33.79	34.25	34.25	-1.89%	42,666,970
Nov 7, 2025	35.10	35.45	34.67	34.91	34.91	-1.41%	33,503,750
Nov 6, 2025	35.60	36.23	35.10	35.41	35.41	-0.23%	44,504,190
Nov 5, 2025	33.97	35.77	33.89	35.49	35.49	1.98%	52,555,230
Nov 4, 2025	35.50	35.75	34.52	34.80	34.80	-2.49%	43,030,120
Nov 3, 2025	35.97	36.39	34.69	35.69	35.69	-0.03%	50,542,700
Oct 31, 2025	36.56	37.11	35.54	35.70	35.70	-2.33%	60,166,580
Oct 30, 2025	37.51	37.66	36.55	36.55	36.55	-2.56%	76,887,890
Oct 29, 2025	35.15	37.84	35.15	37.51	37.51	6.71%	104,794,000
Oct 28, 2025	35.00	36.21	34.71	35.15	35.15	1.80%	167,461,600
Oct 27, 2025	32.60	34.53	32.10	34.53	34.53	10.00%	116,029,400
Oct 24, 2025	29.99	31.50	29.97	31.39	31.39	5.58%	51,837,680
Oct 23, 2025	29.83	30.14	28.95	29.73	29.73	-1.16%	28,527,770
Oct 22, 2025	29.84	30.27	29.18	30.08	30.08	-1.09%	29,215,870
Oct 21, 2025	30.10	30.58	29.93	30.41	30.41	1.54%	30,967,580
Oct 20, 2025	30.06	30.47	29.42	29.95	29.95	-0.07%	31,667,280
Oct 17, 2025	30.91	31.58	29.83	29.97	29.97	-3.17%	40,914,210
Oct 16, 2025	31.50	31.76	30.77	30.95	30.95	-3.13%	40,145,180
Oct 15, 2025	32.47	32.82	30.92	31.95	31.95	-1.60%	55,249,340
Oct 14, 2025	33.30	34.41	31.40	32.47	32.47	-2.46%	96,193,070
Oct 13, 2025	30.08	33.30	30.08	33.29	33.29	7.77%	103,852,200
Oct 10, 2025	32.06	32.06	30.52	30.89	30.89	-4.13%	66,382,550
Oct 9, 2025	30.69	32.22	30.17	32.22	32.22	8.85%	89,165,830