China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China
· Delayed Price · Currency is CNY 52.85
+0.75 (1.44%)
Apr 29, 2026, 9:35 AM CST
SHE:000657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.82 | 54.50 | 51.13 | 52.10 | 52.10 | -3.21% | 68,115,231 |
| Apr 27, 2026 | 54.01 | 56.74 | 53.55 | 53.83 | 53.83 | -2.45% | 87,114,110 |
| Apr 24, 2026 | 55.31 | 56.92 | 53.30 | 55.18 | 55.18 | -2.46% | 75,265,465 |
| Apr 23, 2026 | 57.78 | 58.20 | 55.00 | 56.57 | 56.57 | -2.68% | 91,787,301 |
| Apr 22, 2026 | 57.74 | 59.66 | 56.71 | 58.13 | 58.13 | 0.55% | 95,316,498 |
| Apr 21, 2026 | 58.00 | 58.69 | 56.88 | 57.81 | 57.81 | -1.25% | 72,538,820 |
| Apr 20, 2026 | 57.16 | 60.75 | 57.16 | 58.54 | 58.54 | 4.31% | 144,161,500 |
| Apr 17, 2026 | 53.50 | 57.09 | 53.37 | 56.12 | 56.12 | 8.13% | 194,577,600 |
| Apr 16, 2026 | 47.61 | 51.90 | 45.60 | 51.90 | 51.90 | 10.00% | 124,722,478 |
| Apr 15, 2026 | 50.96 | 51.01 | 46.80 | 47.18 | 47.18 | -5.53% | 120,017,198 |
| Apr 14, 2026 | 49.18 | 50.54 | 48.36 | 49.94 | 49.94 | 3.29% | 85,461,098 |
| Apr 13, 2026 | 48.30 | 49.30 | 46.95 | 48.35 | 48.35 | -1.29% | 63,769,887 |
| Apr 10, 2026 | 49.20 | 49.87 | 47.20 | 48.98 | 48.98 | -0.35% | 89,839,280 |
| Apr 9, 2026 | 48.42 | 50.10 | 47.93 | 49.15 | 49.15 | -0.61% | 52,365,661 |
| Apr 8, 2026 | 49.00 | 49.83 | 48.22 | 49.45 | 49.45 | 3.80% | 88,184,000 |
| Apr 7, 2026 | 46.87 | 48.54 | 46.57 | 47.64 | 47.64 | 2.96% | 45,410,780 |
| Apr 3, 2026 | 46.86 | 47.24 | 46.00 | 46.27 | 46.27 | 0.22% | 35,531,360 |
| Apr 2, 2026 | 48.00 | 48.16 | 45.55 | 46.17 | 46.17 | -5.52% | 54,132,030 |
| Apr 1, 2026 | 48.73 | 49.33 | 48.03 | 48.87 | 48.87 | 2.43% | 47,849,472 |
| Mar 31, 2026 | 49.79 | 49.92 | 47.20 | 47.71 | 47.71 | -2.27% | 49,810,075 |
| Mar 30, 2026 | 49.99 | 50.22 | 47.80 | 48.82 | 48.82 | 0.41% | 54,277,320 |
| Mar 27, 2026 | 46.89 | 49.41 | 46.40 | 48.62 | 48.62 | 3.21% | 68,320,336 |
| Mar 26, 2026 | 49.81 | 49.98 | 46.70 | 47.11 | 47.11 | -4.92% | 60,180,940 |
| Mar 25, 2026 | 51.14 | 51.78 | 48.77 | 49.55 | 49.55 | -0.38% | 80,834,030 |
| Mar 24, 2026 | 48.81 | 49.74 | 46.64 | 49.74 | 49.74 | 4.15% | 72,731,878 |
| Mar 23, 2026 | 48.50 | 50.00 | 47.20 | 47.76 | 47.76 | -4.65% | 55,197,284 |
| Mar 20, 2026 | 52.41 | 52.68 | 49.74 | 50.09 | 50.09 | -2.53% | 53,268,267 |
| Mar 19, 2026 | 53.20 | 53.46 | 50.97 | 51.39 | 51.39 | -5.60% | 73,916,170 |
| Mar 18, 2026 | 54.28 | 55.20 | 53.49 | 54.44 | 54.44 | 1.66% | 44,320,050 |
| Mar 17, 2026 | 54.53 | 55.84 | 53.41 | 53.55 | 53.55 | -2.97% | 64,313,360 |
| Mar 16, 2026 | 54.61 | 56.24 | 53.49 | 55.19 | 55.19 | -1.57% | 91,010,240 |
| Mar 13, 2026 | 59.70 | 59.70 | 56.07 | 56.07 | 56.07 | -10.00% | 123,287,434 |
| Mar 12, 2026 | 62.51 | 64.50 | 61.01 | 62.30 | 62.30 | -0.88% | 68,705,780 |
| Mar 11, 2026 | 67.69 | 69.20 | 62.40 | 62.85 | 62.85 | -5.43% | 94,828,610 |
| Mar 10, 2026 | 66.08 | 66.61 | 62.50 | 66.46 | 66.46 | 2.07% | 59,377,209 |
| Mar 9, 2026 | 64.60 | 65.85 | 61.64 | 65.11 | 65.11 | -0.84% | 65,892,438 |
| Mar 6, 2026 | 65.00 | 68.60 | 63.70 | 65.66 | 65.66 | 2.00% | 72,878,130 |
| Mar 5, 2026 | 67.81 | 67.95 | 63.66 | 64.37 | 64.37 | -3.17% | 78,286,940 |
| Mar 4, 2026 | 62.31 | 68.83 | 62.00 | 66.48 | 66.48 | 2.37% | 95,729,782 |
| Mar 3, 2026 | 68.75 | 71.50 | 64.77 | 64.94 | 64.94 | -5.91% | 112,207,630 |
| Mar 2, 2026 | 71.00 | 71.00 | 67.22 | 69.02 | 69.02 | 4.23% | 130,064,681 |
| Feb 27, 2026 | 60.60 | 66.22 | 60.60 | 66.22 | 66.22 | 10.00% | 95,406,558 |
| Feb 26, 2026 | 61.18 | 64.71 | 59.84 | 60.20 | 60.20 | 2.33% | 138,300,900 |
| Feb 25, 2026 | 54.00 | 58.83 | 53.12 | 58.83 | 58.83 | 10.00% | 101,334,900 |
| Feb 24, 2026 | 54.66 | 55.26 | 53.08 | 53.48 | 53.48 | 2.04% | 63,377,900 |
| Feb 13, 2026 | 53.53 | 55.38 | 52.31 | 52.41 | 52.41 | -5.28% | 79,227,930 |
| Feb 12, 2026 | 51.32 | 56.80 | 51.30 | 55.33 | 55.33 | 5.65% | 111,735,611 |
| Feb 11, 2026 | 48.04 | 52.37 | 47.91 | 52.37 | 52.37 | 10.00% | 93,867,171 |
| Feb 10, 2026 | 47.63 | 48.57 | 46.90 | 47.61 | 47.61 | 0.68% | 58,436,420 |
| Feb 9, 2026 | 47.97 | 48.91 | 46.88 | 47.29 | 47.29 | -1.34% | 74,356,400 |
| Feb 6, 2026 | 44.64 | 48.90 | 44.50 | 47.93 | 47.93 | 5.46% | 97,279,710 |
| Feb 5, 2026 | 46.11 | 47.31 | 44.28 | 45.45 | 45.45 | -3.05% | 65,758,370 |
| Feb 4, 2026 | 47.88 | 48.44 | 45.77 | 46.88 | 46.88 | -0.30% | 63,929,880 |
| Feb 3, 2026 | 47.87 | 48.70 | 45.83 | 47.02 | 47.02 | 3.11% | 89,110,300 |
| Feb 2, 2026 | 46.63 | 48.96 | 45.59 | 45.60 | 45.60 | -5.98% | 116,278,783 |
| Jan 30, 2026 | 47.53 | 50.80 | 45.60 | 48.50 | 48.50 | -1.76% | 131,161,500 |
| Jan 29, 2026 | 52.28 | 53.76 | 47.50 | 49.37 | 49.37 | -5.57% | 131,802,717 |
| Jan 28, 2026 | 49.99 | 52.86 | 49.02 | 52.28 | 52.28 | 3.55% | 136,408,500 |
| Jan 27, 2026 | 49.51 | 53.45 | 49.00 | 50.49 | 50.49 | 2.06% | 146,378,300 |
| Jan 26, 2026 | 45.66 | 49.47 | 44.80 | 49.47 | 49.47 | 10.01% | 100,278,700 |
| Jan 23, 2026 | 42.78 | 45.30 | 40.80 | 44.97 | 44.97 | 5.79% | 117,092,400 |
| Jan 22, 2026 | 43.04 | 44.39 | 41.70 | 42.51 | 42.51 | 1.99% | 111,529,100 |
| Jan 21, 2026 | 38.41 | 41.68 | 38.41 | 41.68 | 41.68 | 10.00% | 105,676,600 |
| Jan 20, 2026 | 40.30 | 40.51 | 36.30 | 37.89 | 37.89 | -5.89% | 128,432,900 |
| Jan 19, 2026 | 37.41 | 40.30 | 37.00 | 40.26 | 40.26 | 7.36% | 89,892,640 |
| Jan 16, 2026 | 37.00 | 39.27 | 36.10 | 37.50 | 37.50 | 2.10% | 94,193,388 |
| Jan 15, 2026 | 34.61 | 37.17 | 34.40 | 36.73 | 36.73 | 5.52% | 81,711,120 |
| Jan 14, 2026 | 33.22 | 35.50 | 33.21 | 34.81 | 34.81 | 3.76% | 95,406,600 |
| Jan 13, 2026 | 32.58 | 34.32 | 31.61 | 33.55 | 33.55 | 3.33% | 89,024,931 |
| Jan 12, 2026 | 33.01 | 33.46 | 31.90 | 32.47 | 32.47 | -1.28% | 84,116,937 |
| Jan 9, 2026 | 31.02 | 33.29 | 31.00 | 32.89 | 32.89 | 6.03% | 90,968,000 |
| Jan 8, 2026 | 31.20 | 31.80 | 30.69 | 31.02 | 31.02 | -3.06% | 80,294,570 |
| Jan 7, 2026 | 30.00 | 32.39 | 29.51 | 32.00 | 32.00 | 7.67% | 113,779,500 |
| Jan 6, 2026 | 29.00 | 30.16 | 28.61 | 29.72 | 29.72 | 4.28% | 108,626,900 |
| Jan 5, 2026 | 28.26 | 28.55 | 27.60 | 28.50 | 28.50 | 2.85% | 60,066,600 |
| Dec 31, 2025 | 28.06 | 28.57 | 27.57 | 27.71 | 27.71 | -1.18% | 65,913,610 |
| Dec 30, 2025 | 28.05 | 28.77 | 27.82 | 28.04 | 28.04 | -1.48% | 78,075,330 |
| Dec 29, 2025 | 29.50 | 29.85 | 28.38 | 28.46 | 28.46 | -3.53% | 97,308,520 |
| Dec 26, 2025 | 28.93 | 30.15 | 28.87 | 29.50 | 29.50 | 2.36% | 110,112,900 |
| Dec 25, 2025 | 28.89 | 29.35 | 28.48 | 28.82 | 28.82 | -2.01% | 85,775,660 |
| Dec 24, 2025 | 31.01 | 31.12 | 28.81 | 29.41 | 29.41 | -5.31% | 139,198,000 |
| Dec 23, 2025 | 29.51 | 32.18 | 29.15 | 31.06 | 31.06 | 4.79% | 146,986,200 |
| Dec 22, 2025 | 27.80 | 30.00 | 27.56 | 29.64 | 29.64 | 8.57% | 132,623,063 |
| Dec 19, 2025 | 27.36 | 28.11 | 27.01 | 27.30 | 27.30 | 0.33% | 74,364,710 |
| Dec 18, 2025 | 28.12 | 28.40 | 27.17 | 27.21 | 27.21 | -4.56% | 115,509,400 |
| Dec 17, 2025 | 26.17 | 28.66 | 25.46 | 28.51 | 28.51 | 9.44% | 168,382,800 |
| Dec 16, 2025 | 25.50 | 26.61 | 25.15 | 26.05 | 26.05 | 3.33% | 103,825,000 |
| Dec 15, 2025 | 24.81 | 25.60 | 24.71 | 25.21 | 25.21 | 1.24% | 75,071,940 |
| Dec 12, 2025 | 24.65 | 24.90 | 23.63 | 24.90 | 24.90 | 2.47% | 95,976,300 |
| Dec 11, 2025 | 25.05 | 25.15 | 24.21 | 24.30 | 24.30 | -1.70% | 67,366,870 |
| Dec 10, 2025 | 24.58 | 24.99 | 23.66 | 24.72 | 24.72 | -0.32% | 83,486,230 |
| Dec 9, 2025 | 23.87 | 25.28 | 23.62 | 24.80 | 24.80 | 2.86% | 109,058,000 |
| Dec 8, 2025 | 23.37 | 24.22 | 23.19 | 24.11 | 24.11 | 3.92% | 109,220,500 |
| Dec 5, 2025 | 22.23 | 23.49 | 22.17 | 23.20 | 23.20 | 4.13% | 109,340,822 |
| Dec 4, 2025 | 22.25 | 22.68 | 21.96 | 22.28 | 22.28 | 0.27% | 75,381,270 |
| Dec 3, 2025 | 22.01 | 22.59 | 21.97 | 22.22 | 22.22 | 0.32% | 59,098,810 |
| Dec 2, 2025 | 22.05 | 22.72 | 21.92 | 22.15 | 22.15 | 0.45% | 54,872,400 |
| Dec 1, 2025 | 22.48 | 22.65 | 21.85 | 22.05 | 22.05 | -0.68% | 53,706,050 |
| Nov 28, 2025 | 21.33 | 22.57 | 21.20 | 22.20 | 22.20 | 3.74% | 58,787,234 |
| Nov 27, 2025 | 22.08 | 22.44 | 21.35 | 21.40 | 21.40 | -2.86% | 58,534,950 |