Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China
· Delayed Price · Currency is CNY 44.91
+0.21 (0.47%)
Mar 9, 2026, 3:04 PM CST
SHE:002378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.48 | 45.88 | 42.20 | 44.91 | - | 0.47% | 131,114,346 |
| Mar 6, 2026 | 43.43 | 45.98 | 43.13 | 44.70 | 44.70 | 6.94% | 139,476,600 |
| Mar 5, 2026 | 45.88 | 46.00 | 41.10 | 41.80 | 41.80 | -7.07% | 127,623,800 |
| Mar 4, 2026 | 38.53 | 45.79 | 38.53 | 44.98 | 44.98 | 8.05% | 156,882,200 |
| Mar 3, 2026 | 43.85 | 46.20 | 41.10 | 41.63 | 41.63 | -5.26% | 144,885,400 |
| Mar 2, 2026 | 44.66 | 44.66 | 42.00 | 43.94 | 43.94 | 8.23% | 146,568,242 |
| Feb 27, 2026 | 38.54 | 40.60 | 38.52 | 40.60 | 40.60 | 10.00% | 39,952,030 |
| Feb 26, 2026 | 35.55 | 36.91 | 35.12 | 36.91 | 36.91 | 10.01% | 100,297,800 |
| Feb 25, 2026 | 31.55 | 33.55 | 30.96 | 33.55 | 33.55 | 10.00% | 78,924,350 |
| Feb 24, 2026 | 31.92 | 32.06 | 30.40 | 30.50 | 30.50 | -0.23% | 92,383,340 |
| Feb 13, 2026 | 31.47 | 32.40 | 30.40 | 30.57 | 30.57 | 0.56% | 123,383,400 |
| Feb 12, 2026 | 28.38 | 30.40 | 28.00 | 30.40 | 30.40 | 9.99% | 105,311,400 |
| Feb 11, 2026 | 25.00 | 27.64 | 25.00 | 27.64 | 27.64 | 9.99% | 60,128,570 |
| Feb 10, 2026 | 25.49 | 26.05 | 24.70 | 25.13 | 25.13 | -0.24% | 66,132,283 |
| Feb 9, 2026 | 24.93 | 26.05 | 24.40 | 25.19 | 25.19 | 2.32% | 95,365,380 |
| Feb 6, 2026 | 22.53 | 24.81 | 22.52 | 24.62 | 24.62 | 9.18% | 128,523,200 |
| Feb 5, 2026 | 22.55 | 23.36 | 21.79 | 22.55 | 22.55 | -1.36% | 51,986,550 |
| Feb 4, 2026 | 23.65 | 23.80 | 22.34 | 22.86 | 22.86 | -1.42% | 52,038,350 |
| Feb 3, 2026 | 22.74 | 23.35 | 22.16 | 23.19 | 23.19 | 3.99% | 69,910,350 |
| Feb 2, 2026 | 21.52 | 23.80 | 21.52 | 22.30 | 22.30 | -2.15% | 83,588,230 |
| Jan 30, 2026 | 22.30 | 24.47 | 21.56 | 22.79 | 22.79 | -4.84% | 94,696,490 |
| Jan 29, 2026 | 25.46 | 26.28 | 23.40 | 23.95 | 23.95 | -5.60% | 120,890,400 |
| Jan 28, 2026 | 23.29 | 25.42 | 22.91 | 25.37 | 25.37 | 7.82% | 117,280,700 |
| Jan 27, 2026 | 23.12 | 24.60 | 22.75 | 23.53 | 23.53 | 1.99% | 122,453,100 |
| Jan 26, 2026 | 21.23 | 23.07 | 21.19 | 23.07 | 23.07 | 10.01% | 93,404,040 |
| Jan 23, 2026 | 20.19 | 21.50 | 19.80 | 20.97 | 20.97 | 4.59% | 98,732,205 |
| Jan 22, 2026 | 20.29 | 21.00 | 19.66 | 20.05 | 20.05 | -2.67% | 89,356,131 |
| Jan 21, 2026 | 19.56 | 20.69 | 19.02 | 20.60 | 20.60 | 6.08% | 107,027,500 |
| Jan 20, 2026 | 19.53 | 19.87 | 17.66 | 19.42 | 19.42 | 0.94% | 128,693,600 |
| Jan 19, 2026 | 18.02 | 19.78 | 17.85 | 19.24 | 19.24 | 6.77% | 98,929,770 |
| Jan 16, 2026 | 18.20 | 18.97 | 17.68 | 18.02 | 18.02 | -0.93% | 95,910,999 |
| Jan 15, 2026 | 17.34 | 18.30 | 17.08 | 18.19 | 18.19 | 4.84% | 89,391,180 |
| Jan 14, 2026 | 16.57 | 17.79 | 16.53 | 17.35 | 17.35 | 5.54% | 111,883,900 |
| Jan 13, 2026 | 16.61 | 16.88 | 16.24 | 16.44 | 16.44 | -1.26% | 73,145,785 |
| Jan 12, 2026 | 17.20 | 17.30 | 16.17 | 16.65 | 16.65 | -1.83% | 110,373,183 |
| Jan 9, 2026 | 15.86 | 17.20 | 15.77 | 16.96 | 16.96 | 8.44% | 112,985,439 |
| Jan 8, 2026 | 15.70 | 16.16 | 15.48 | 15.64 | 15.64 | -2.07% | 78,525,556 |
| Jan 7, 2026 | 15.03 | 16.06 | 15.03 | 15.97 | 15.97 | 6.47% | 108,071,600 |
| Jan 6, 2026 | 14.65 | 15.28 | 14.55 | 15.00 | 15.00 | 3.88% | 73,943,170 |
| Jan 5, 2026 | 14.32 | 14.58 | 14.16 | 14.44 | 14.44 | 1.83% | 41,631,654 |
| Dec 31, 2025 | 14.35 | 14.62 | 14.12 | 14.18 | 14.18 | -1.80% | 44,821,200 |
| Dec 30, 2025 | 14.19 | 14.71 | 14.07 | 14.44 | 14.44 | -1.37% | 50,556,410 |
| Dec 29, 2025 | 15.56 | 15.59 | 14.58 | 14.64 | 14.64 | -4.00% | 90,387,840 |
| Dec 26, 2025 | 14.59 | 15.70 | 14.36 | 15.25 | 15.25 | 5.98% | 118,618,283 |
| Dec 25, 2025 | 14.88 | 14.90 | 14.28 | 14.39 | 14.39 | -4.07% | 78,855,029 |
| Dec 24, 2025 | 16.17 | 16.17 | 14.95 | 15.00 | 15.00 | -7.75% | 131,805,600 |
| Dec 23, 2025 | 14.78 | 16.26 | 14.74 | 16.26 | 16.26 | 10.01% | 89,099,170 |
| Dec 22, 2025 | 14.30 | 15.04 | 14.25 | 14.78 | 14.78 | 5.35% | 87,990,080 |
| Dec 19, 2025 | 14.01 | 14.32 | 13.78 | 14.03 | 14.03 | 0.43% | 52,580,800 |
| Dec 18, 2025 | 14.00 | 14.57 | 13.90 | 13.97 | 13.97 | -2.10% | 78,626,150 |
| Dec 17, 2025 | 13.74 | 14.64 | 13.52 | 14.27 | 14.27 | 4.08% | 108,434,500 |
| Dec 16, 2025 | 13.80 | 14.10 | 13.48 | 13.71 | 13.71 | 0.81% | 74,834,700 |
| Dec 15, 2025 | 13.16 | 13.72 | 13.16 | 13.60 | 13.60 | 2.26% | 49,231,730 |
| Dec 12, 2025 | 13.28 | 13.49 | 13.08 | 13.30 | 13.30 | 0.91% | 43,670,948 |
| Dec 11, 2025 | 13.17 | 13.47 | 12.96 | 13.18 | 13.18 | 1.00% | 49,183,850 |
| Dec 10, 2025 | 13.18 | 13.21 | 12.76 | 13.05 | 13.05 | -0.53% | 30,806,710 |
| Dec 9, 2025 | 13.01 | 13.38 | 12.87 | 13.12 | 13.12 | -0.30% | 42,749,910 |
| Dec 8, 2025 | 13.10 | 13.36 | 12.95 | 13.16 | 13.16 | 1.46% | 45,491,533 |
| Dec 5, 2025 | 12.62 | 13.00 | 12.62 | 12.97 | 12.97 | 2.21% | 37,497,870 |
| Dec 4, 2025 | 12.89 | 13.10 | 12.62 | 12.69 | 12.69 | -1.32% | 28,892,780 |
| Dec 3, 2025 | 12.69 | 12.98 | 12.65 | 12.86 | 12.86 | 1.18% | 35,748,550 |
| Dec 2, 2025 | 12.63 | 12.83 | 12.45 | 12.71 | 12.71 | 0.63% | 29,992,470 |
| Dec 1, 2025 | 12.74 | 12.80 | 12.54 | 12.63 | 12.63 | 0.32% | 31,877,040 |
| Nov 28, 2025 | 12.08 | 12.69 | 11.96 | 12.59 | 12.59 | 2.94% | 42,323,930 |
| Nov 27, 2025 | 12.52 | 12.68 | 12.18 | 12.23 | 12.23 | -1.69% | 35,997,330 |
| Nov 26, 2025 | 12.30 | 12.76 | 12.22 | 12.44 | 12.44 | 1.63% | 39,916,970 |
| Nov 25, 2025 | 12.50 | 12.57 | 12.17 | 12.24 | 12.24 | -0.89% | 35,716,340 |
| Nov 24, 2025 | 12.22 | 12.59 | 11.99 | 12.35 | 12.35 | 2.07% | 31,064,560 |
| Nov 21, 2025 | 12.87 | 13.10 | 12.05 | 12.10 | 12.10 | -7.35% | 49,955,110 |
| Nov 20, 2025 | 12.76 | 13.30 | 12.66 | 13.06 | 13.06 | 1.95% | 54,954,010 |
| Nov 19, 2025 | 12.80 | 13.24 | 12.57 | 12.81 | 12.81 | -2.29% | 55,246,750 |
| Nov 18, 2025 | 12.49 | 13.74 | 12.42 | 13.11 | 13.11 | 4.96% | 89,966,830 |
| Nov 17, 2025 | 12.26 | 12.64 | 12.18 | 12.49 | 12.49 | 1.88% | 26,150,310 |
| Nov 14, 2025 | 12.63 | 12.63 | 12.22 | 12.26 | 12.26 | -3.62% | 35,045,970 |
| Nov 13, 2025 | 12.20 | 13.07 | 12.19 | 12.72 | 12.72 | 4.26% | 56,984,140 |
| Nov 12, 2025 | 12.33 | 12.47 | 12.11 | 12.20 | 12.20 | -1.37% | 25,091,740 |
| Nov 11, 2025 | 12.49 | 12.55 | 12.19 | 12.37 | 12.37 | -0.48% | 32,763,280 |
| Nov 10, 2025 | 13.21 | 13.30 | 12.39 | 12.43 | 12.43 | -6.82% | 64,165,320 |
| Nov 7, 2025 | 13.14 | 13.56 | 12.95 | 13.34 | 13.34 | 0.98% | 43,285,150 |
| Nov 6, 2025 | 13.60 | 13.63 | 13.11 | 13.21 | 13.21 | -2.80% | 54,971,800 |
| Nov 5, 2025 | 12.96 | 13.96 | 12.90 | 13.59 | 13.59 | 3.42% | 74,018,330 |
| Nov 4, 2025 | 12.85 | 13.35 | 12.85 | 13.14 | 13.14 | 2.58% | 58,848,920 |
| Nov 3, 2025 | 13.00 | 13.09 | 12.38 | 12.81 | 12.81 | -0.62% | 41,609,710 |
| Oct 31, 2025 | 13.48 | 13.59 | 12.86 | 12.89 | 12.89 | -3.52% | 60,575,330 |
| Oct 30, 2025 | 14.14 | 14.17 | 13.33 | 13.36 | 13.36 | -5.32% | 90,325,520 |
| Oct 29, 2025 | 13.40 | 14.11 | 13.30 | 14.11 | 14.11 | 5.85% | 105,842,900 |
| Oct 28, 2025 | 13.00 | 13.58 | 12.81 | 13.33 | 13.33 | 1.76% | 95,102,830 |
| Oct 27, 2025 | 12.60 | 13.30 | 12.54 | 13.10 | 13.10 | 5.31% | 80,563,440 |
| Oct 24, 2025 | 12.22 | 12.47 | 12.19 | 12.44 | 12.44 | 1.97% | 30,125,160 |
| Oct 23, 2025 | 12.03 | 12.21 | 11.78 | 12.20 | 12.20 | 0.83% | 24,195,340 |
| Oct 22, 2025 | 11.81 | 12.35 | 11.70 | 12.10 | 12.10 | 0.41% | 31,355,480 |
| Oct 21, 2025 | 11.86 | 12.13 | 11.75 | 12.05 | 12.05 | 1.69% | 25,091,380 |
| Oct 20, 2025 | 11.70 | 11.96 | 11.62 | 11.85 | 11.85 | 2.69% | 30,983,730 |
| Oct 17, 2025 | 12.08 | 12.23 | 11.50 | 11.54 | 11.54 | -4.07% | 36,663,650 |
| Oct 16, 2025 | 12.30 | 12.36 | 11.97 | 12.03 | 12.03 | -3.06% | 32,466,500 |
| Oct 15, 2025 | 12.62 | 12.66 | 12.15 | 12.41 | 12.41 | -1.12% | 38,259,170 |
| Oct 14, 2025 | 13.14 | 13.39 | 12.47 | 12.55 | 12.55 | -2.94% | 64,772,260 |
| Oct 13, 2025 | 11.98 | 13.01 | 11.89 | 12.93 | 12.93 | 3.69% | 59,909,560 |
| Oct 10, 2025 | 13.17 | 13.17 | 12.41 | 12.47 | 12.47 | -5.74% | 69,461,050 |
| Oct 9, 2025 | 12.75 | 13.23 | 12.50 | 13.23 | 13.23 | 6.69% | 80,080,590 |