Skip to main content
China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China flag China · Delayed Price · Currency is CNY
23.20
+0.92 (4.13%)
At close: Dec 5, 2025

SHE:000657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.2323.4922.1723.2023.204.13%109,340,822
Dec 4, 202522.2522.6821.9622.2822.280.27%75,381,270
Dec 3, 202522.0122.5921.9722.2222.220.32%59,098,810
Dec 2, 202522.0522.7221.9222.1522.150.45%54,872,400
Dec 1, 202522.4822.6521.8522.0522.05-0.68%53,706,050
Nov 28, 202521.3322.5721.2022.2022.203.74%58,787,234
Nov 27, 202522.0822.4421.3521.4021.40-2.86%58,534,950
Nov 26, 202522.3222.5021.7622.0322.030.09%50,671,870
Nov 25, 202521.9722.4821.7022.0122.011.62%56,162,740
Nov 24, 202520.9921.9520.9821.6621.663.19%65,138,980
Nov 21, 202522.0022.3220.9420.9920.99-6.54%79,724,630
Nov 20, 202522.6023.2022.4022.4622.460.90%68,328,128
Nov 19, 202522.8723.2521.8722.2622.26-3.47%99,901,920
Nov 18, 202522.8223.8822.4523.0623.061.05%129,864,100
Nov 17, 202522.3623.3422.2922.8222.821.02%78,579,250
Nov 14, 202522.1923.3521.6622.5922.590.13%105,908,700
Nov 13, 202522.3023.3522.1822.5622.56-0.88%117,268,000
Nov 12, 202523.0023.4422.3622.7622.762.06%127,531,900
Nov 11, 202523.5623.7722.1422.3022.30-3.84%109,134,300
Nov 10, 202524.5024.6722.8723.1923.19-6.11%127,367,000
Nov 7, 202524.7125.3124.4024.7024.70-1.59%116,204,800
Nov 6, 202525.1025.4024.4025.1025.100.20%159,719,000
Nov 5, 202522.3125.0522.2625.0525.0510.01%175,926,700
Nov 4, 202523.0323.2622.6122.7722.770.09%115,632,200
Nov 3, 202523.0023.2922.1522.7522.75-2.82%164,258,800
Oct 31, 202526.0126.1523.4123.4123.41-10.00%137,676,900
Oct 30, 202526.2426.8725.3126.0126.015.05%278,113,900
Oct 29, 202523.9724.7623.9524.7624.7610.00%72,599,640
Oct 28, 202521.4822.5121.3022.5122.5110.02%146,366,600
Oct 27, 202519.6020.8519.6020.4620.467.97%155,477,600
Oct 24, 202518.8519.3518.7018.9518.951.83%80,207,680
Oct 23, 202518.0018.7418.0018.6118.612.59%78,415,080
Oct 22, 202517.2918.5017.0418.1418.143.54%83,079,180
Oct 21, 202516.8517.5916.7717.5217.525.29%58,030,540
Oct 20, 202516.4816.7416.3516.6416.641.96%34,840,750
Oct 17, 202516.8717.0616.3016.3216.32-4.73%58,589,890
Oct 16, 202518.1218.2216.8017.1317.13-7.15%105,072,000
Oct 15, 202518.7618.9418.0318.4518.45-2.54%41,785,990
Oct 14, 202519.6520.1218.6918.9318.93-3.07%66,607,790
Oct 13, 202517.9419.8017.8519.5319.534.83%66,059,180
Oct 10, 202519.6019.6018.6018.6318.63-4.80%53,480,380
Oct 9, 202519.0819.6018.8519.5719.575.05%62,837,750
Sep 30, 202518.3818.8818.3818.6318.631.53%48,604,060
Sep 29, 202518.7318.8117.8318.3518.35-0.43%58,571,400
Sep 26, 202518.1118.8617.9518.4318.433.48%84,315,010
Sep 25, 202517.6817.9517.4117.8117.811.83%44,367,430
Sep 24, 202517.2617.7017.2317.4917.490.81%28,704,700
Sep 23, 202517.9818.2216.9817.3517.35-3.50%42,785,230
Sep 22, 202518.1018.2517.6217.9817.98-0.22%37,117,530
Sep 19, 202518.0918.3717.9118.0218.02-0.72%37,076,590
Sep 18, 202518.5418.8017.9018.1518.15-3.56%56,583,090
Sep 17, 202518.3118.9018.1618.8218.821.62%45,309,450
Sep 16, 202519.0919.1817.9118.5218.52-3.09%75,370,130
Sep 15, 202519.7919.7919.0019.1119.11-3.44%57,100,540
Sep 12, 202519.5319.9919.3519.7919.791.33%62,299,870
Sep 11, 202518.7119.7918.6219.5319.533.88%65,494,870
Sep 10, 202519.0619.4518.5618.8018.80-2.74%63,480,850
Sep 9, 202519.6420.2419.2119.3319.33-2.32%76,466,310
Sep 8, 202520.0020.4519.6819.7919.792.70%91,202,530
Sep 5, 202518.6919.2918.6019.2719.272.72%73,915,750
Sep 4, 202519.9020.3118.3818.7618.76-6.15%109,764,400
Sep 3, 202521.4521.5819.7719.9919.99-6.33%99,399,020
Sep 2, 202522.2922.2920.8021.3421.34-2.24%121,446,800
Sep 1, 202521.0021.9020.5021.8321.835.56%137,521,700
Aug 29, 202519.9021.2819.6020.6820.685.40%146,901,200
Aug 28, 202519.6619.9518.8619.6219.62-123,523,200
Aug 27, 202519.4020.6819.2519.6219.621.34%150,602,500
Aug 26, 202519.0719.8718.5519.3619.360.99%115,821,700
Aug 25, 202519.1019.5818.6319.1719.172.24%147,419,800
Aug 22, 202518.2619.2318.2618.7518.752.97%139,909,300
Aug 21, 202519.1820.0818.1018.2118.21-5.01%161,076,800
Aug 20, 202519.4420.2918.9119.1719.170.37%153,934,300
Aug 19, 202518.0219.9017.9119.1019.105.58%167,347,800
Aug 18, 202518.0418.4817.3518.0918.091.40%115,827,000
Aug 15, 202516.9118.0016.9117.8417.843.72%98,963,260
Aug 14, 202517.0017.9416.9117.2017.201.30%120,858,300
Aug 13, 202516.6517.1016.5116.9816.982.35%108,604,500
Aug 12, 202516.8216.9516.3116.5916.59-0.18%84,567,420
Aug 11, 202516.4716.8816.0516.6216.620.97%96,437,730
Aug 8, 202515.9016.7815.8316.4616.461.73%124,712,800
Aug 7, 202516.0316.4815.5816.1816.180.37%115,037,000
Aug 6, 202515.7816.4015.6916.1216.122.09%109,960,100
Aug 5, 202515.8016.0515.5915.7915.790.19%90,511,780
Aug 4, 202515.7815.9615.7015.7615.76-0.51%64,863,960
Aug 1, 202516.0616.1515.7215.8415.84-1.68%95,695,460
Jul 31, 202516.6616.8916.0616.1116.11-5.79%165,876,700
Jul 30, 202518.6218.7317.1017.1017.10-10.00%195,339,800
Jul 29, 202518.3019.3517.8619.0019.005.50%218,689,200
Jul 28, 202518.5818.9117.4118.0118.01-5.61%210,384,100
Jul 25, 202518.1319.5818.0019.0819.087.19%253,734,400
Jul 24, 202516.5117.8016.0117.8017.8010.01%212,269,300
Jul 23, 202516.0016.7915.3516.1816.186.03%190,532,800
Jul 22, 202514.4715.2614.1115.2615.2610.02%77,833,930
Jul 21, 202513.7714.0013.5213.8713.871.91%59,524,310
Jul 18, 202513.2913.8813.1713.6113.613.11%67,037,440
Jul 17, 202513.0313.4212.8913.2013.201.15%48,230,710
Jul 16, 202512.5713.2912.5713.0513.053.90%61,312,780
Jul 15, 202512.5712.7612.3212.5612.56-0.95%41,329,920
Jul 14, 202512.6012.8312.4012.6812.681.77%54,007,050
Jul 11, 202512.1312.7812.0612.4612.463.15%65,668,670