Chongyi Zhangyuan Tungsten Co., Ltd. (SHE:002378)
China
· Delayed Price · Currency is CNY 32.92
+2.99 (9.99%)
Apr 29, 2026, 3:04 PM CST
SHE:002378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.90 | 32.92 | 29.90 | 32.92 | 32.92 | 9.99% | 111,538,852 |
| Apr 28, 2026 | 30.50 | 31.30 | 29.55 | 29.93 | 29.93 | 2.05% | 77,365,797 |
| Apr 27, 2026 | 30.41 | 30.50 | 28.90 | 29.33 | 29.33 | -4.77% | 55,075,307 |
| Apr 24, 2026 | 30.97 | 31.40 | 30.01 | 30.80 | 30.80 | -1.82% | 51,060,999 |
| Apr 23, 2026 | 33.54 | 33.65 | 30.81 | 31.37 | 31.37 | -6.44% | 92,220,841 |
| Apr 22, 2026 | 32.17 | 34.49 | 31.56 | 33.53 | 33.53 | 3.14% | 89,393,504 |
| Apr 21, 2026 | 33.12 | 33.21 | 31.85 | 32.51 | 32.51 | -2.96% | 63,717,100 |
| Apr 20, 2026 | 32.57 | 34.19 | 32.57 | 33.50 | 33.50 | 2.92% | 97,065,412 |
| Apr 17, 2026 | 32.39 | 33.80 | 31.95 | 32.55 | 32.55 | 0.49% | 107,116,454 |
| Apr 16, 2026 | 30.38 | 33.08 | 29.73 | 32.39 | 32.39 | 7.47% | 110,411,400 |
| Apr 15, 2026 | 32.28 | 32.29 | 30.02 | 30.14 | 30.14 | -5.16% | 61,366,357 |
| Apr 14, 2026 | 32.03 | 32.44 | 31.38 | 31.78 | 31.78 | 0.41% | 48,440,584 |
| Apr 13, 2026 | 31.48 | 32.18 | 31.03 | 31.65 | 31.65 | 0.54% | 36,544,710 |
| Apr 10, 2026 | 32.50 | 32.60 | 31.01 | 31.48 | 31.48 | -1.47% | 39,008,611 |
| Apr 9, 2026 | 31.65 | 32.38 | 31.46 | 31.95 | 31.95 | -0.59% | 44,179,090 |
| Apr 8, 2026 | 32.00 | 32.23 | 31.40 | 32.14 | 32.14 | 3.24% | 70,343,150 |
| Apr 7, 2026 | 30.18 | 31.93 | 29.87 | 31.13 | 31.13 | 4.46% | 50,541,883 |
| Apr 3, 2026 | 30.42 | 30.98 | 29.72 | 29.80 | 29.80 | -2.01% | 23,610,850 |
| Apr 2, 2026 | 31.44 | 31.44 | 30.00 | 30.41 | 30.41 | -3.43% | 36,423,691 |
| Apr 1, 2026 | 32.12 | 32.18 | 31.12 | 31.49 | 31.49 | 0.57% | 39,293,678 |
| Mar 31, 2026 | 32.49 | 32.70 | 31.14 | 31.31 | 31.31 | -2.82% | 47,183,450 |
| Mar 30, 2026 | 32.66 | 32.88 | 31.30 | 32.22 | 32.22 | -0.68% | 66,408,249 |
| Mar 27, 2026 | 30.08 | 33.09 | 30.07 | 32.44 | 32.44 | 6.05% | 105,664,600 |
| Mar 26, 2026 | 32.12 | 32.50 | 30.06 | 30.59 | 30.59 | -4.79% | 62,078,620 |
| Mar 25, 2026 | 32.76 | 33.19 | 31.70 | 32.13 | 32.13 | -1.41% | 81,396,250 |
| Mar 24, 2026 | 32.40 | 32.65 | 30.96 | 32.59 | 32.59 | 2.39% | 63,940,420 |
| Mar 23, 2026 | 33.31 | 33.84 | 31.45 | 31.83 | 31.83 | -5.63% | 60,151,270 |
| Mar 20, 2026 | 35.04 | 35.33 | 33.60 | 33.73 | 33.73 | -2.20% | 49,811,430 |
| Mar 19, 2026 | 36.00 | 36.10 | 34.16 | 34.49 | 34.49 | -6.48% | 77,970,440 |
| Mar 18, 2026 | 37.10 | 37.66 | 36.11 | 36.88 | 36.88 | 2.16% | 66,361,450 |
| Mar 17, 2026 | 36.14 | 38.02 | 36.08 | 36.10 | 36.10 | -1.53% | 76,850,370 |
| Mar 16, 2026 | 35.68 | 37.12 | 35.17 | 36.66 | 36.66 | -0.70% | 94,035,250 |
| Mar 13, 2026 | 39.90 | 40.10 | 36.92 | 36.92 | 36.92 | -10.00% | 122,250,300 |
| Mar 12, 2026 | 43.80 | 44.20 | 40.11 | 41.02 | 41.02 | -6.54% | 119,088,800 |
| Mar 11, 2026 | 47.12 | 48.42 | 43.00 | 43.89 | 43.89 | -2.23% | 138,825,600 |
| Mar 10, 2026 | 45.50 | 45.80 | 41.36 | 44.89 | 44.89 | -0.04% | 123,000,808 |
| Mar 9, 2026 | 44.48 | 45.88 | 42.20 | 44.91 | 44.91 | 0.47% | 128,962,800 |
| 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 |