Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.00	57.46	54.49	54.97	54.97	-3.20%	67,480,350
Apr 27, 2026	60.50	60.62	56.66	56.79	56.79	-8.08%	105,219,200
Apr 24, 2026	60.70	62.65	60.01	61.78	61.78	-1.39%	63,373,503
Apr 23, 2026	66.35	66.40	62.02	62.65	62.65	-5.51%	75,143,710
Apr 22, 2026	63.70	66.77	63.08	66.30	66.30	3.61%	71,926,810
Apr 21, 2026	63.03	64.57	61.78	63.99	63.99	0.53%	55,532,070
Apr 20, 2026	62.26	65.00	62.26	63.65	63.65	1.27%	81,709,745
Apr 17, 2026	62.17	63.82	61.61	62.85	62.85	1.57%	105,426,700
Apr 16, 2026	56.30	61.88	55.80	61.88	61.88	10.01%	99,189,360
Apr 15, 2026	59.02	59.44	56.01	56.25	56.25	-3.96%	58,737,050
Apr 14, 2026	58.72	59.18	57.63	58.57	58.57	0.72%	49,858,460
Apr 13, 2026	57.50	58.82	56.70	58.15	58.15	-0.89%	41,589,510
Apr 10, 2026	59.40	60.31	57.91	58.67	58.67	0.48%	52,174,830
Apr 9, 2026	56.97	59.91	56.81	58.39	58.39	0.74%	58,360,980
Apr 8, 2026	56.00	58.00	55.70	57.96	57.96	6.68%	65,614,900
Apr 7, 2026	53.25	55.39	53.25	54.33	54.33	2.14%	38,687,280
Apr 3, 2026	53.36	54.14	52.82	53.19	53.19	-0.34%	27,605,370
Apr 2, 2026	55.00	55.01	52.77	53.37	53.37	-4.70%	48,634,480
Apr 1, 2026	57.01	57.07	55.36	56.00	56.00	0.68%	41,862,470
Mar 31, 2026	57.35	57.90	55.23	55.62	55.62	-2.76%	50,549,740
Mar 30, 2026	58.55	58.73	56.09	57.20	57.20	-2.62%	56,441,590
Mar 27, 2026	55.80	60.35	55.80	58.74	58.74	2.14%	92,049,140
Mar 26, 2026	60.99	61.25	56.50	57.51	57.51	-1.46%	106,000,600
Mar 25, 2026	58.14	60.28	56.02	58.36	58.36	4.76%	116,531,200
Mar 24, 2026	53.01	55.74	51.00	55.71	55.71	7.22%	74,710,510
Mar 23, 2026	53.09	54.84	51.55	51.96	51.96	-4.34%	54,663,210
Mar 20, 2026	56.08	56.50	54.14	54.32	54.32	-1.81%	53,819,648
Mar 19, 2026	58.50	59.12	55.20	55.32	55.32	-7.37%	69,249,700
Mar 18, 2026	59.35	60.44	58.70	59.72	59.72	1.05%	36,680,430
Mar 17, 2026	60.51	61.28	59.10	59.10	59.10	-2.15%	44,477,970
Mar 16, 2026	61.20	61.87	58.62	60.40	60.40	-3.21%	66,022,506
Mar 13, 2026	66.13	66.80	62.22	62.40	62.40	-8.41%	96,526,890
Mar 12, 2026	68.60	69.98	67.31	68.13	68.13	-1.53%	51,399,890
Mar 11, 2026	72.99	74.30	68.35	69.19	69.19	-4.14%	80,396,310
Mar 10, 2026	72.60	73.78	69.65	72.18	72.18	0.67%	53,043,750
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