Guangdong Xianglu Tungsten Co., Ltd. (SHE:002842)
China
· Delayed Price · Currency is CNY 41.39
-1.62 (-3.77%)
Mar 9, 2026, 3:04 PM CST
SHE:002842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.56 | 44.02 | 40.57 | 41.39 | 41.39 | -3.77% | 50,269,280 |
| Mar 6, 2026 | 43.07 | 45.30 | 42.12 | 43.01 | 43.01 | 2.85% | 60,180,420 |
| Mar 5, 2026 | 47.00 | 47.70 | 41.45 | 41.82 | 41.82 | -9.19% | 67,892,142 |
| Mar 4, 2026 | 41.61 | 47.59 | 41.19 | 46.05 | 46.05 | 5.43% | 75,458,170 |
| Mar 3, 2026 | 45.72 | 48.50 | 43.22 | 43.68 | 43.68 | -4.46% | 85,868,000 |
| Mar 2, 2026 | 43.13 | 45.72 | 42.50 | 45.72 | 45.72 | 10.01% | 71,554,350 |
| Feb 27, 2026 | 38.01 | 41.56 | 38.01 | 41.56 | 41.56 | 10.01% | 41,415,050 |
| Feb 26, 2026 | 37.16 | 40.23 | 37.01 | 37.78 | 37.78 | 0.75% | 77,666,720 |
| Feb 25, 2026 | 36.50 | 38.86 | 35.64 | 37.50 | 37.50 | 4.60% | 85,154,550 |
| Feb 24, 2026 | 37.47 | 37.88 | 35.81 | 35.85 | 35.85 | -1.46% | 54,726,180 |
| Feb 13, 2026 | 37.59 | 38.95 | 36.00 | 36.38 | 36.38 | -5.53% | 67,388,210 |
| Feb 12, 2026 | 36.90 | 38.51 | 35.64 | 38.51 | 38.51 | 10.00% | 84,948,540 |
| Feb 11, 2026 | 32.10 | 35.01 | 32.10 | 35.01 | 35.01 | 9.99% | 24,695,770 |
| Feb 10, 2026 | 30.71 | 32.10 | 30.71 | 31.83 | 31.83 | 5.40% | 54,219,770 |
| Feb 9, 2026 | 29.42 | 31.00 | 28.60 | 30.20 | 30.20 | 6.11% | 65,241,760 |
| Feb 6, 2026 | 25.87 | 28.46 | 25.49 | 28.46 | 28.46 | 10.01% | 55,771,880 |
| Feb 5, 2026 | 26.18 | 27.43 | 25.18 | 25.87 | 25.87 | -3.47% | 46,595,310 |
| Feb 4, 2026 | 27.40 | 28.05 | 26.01 | 26.80 | 26.80 | -0.96% | 49,748,650 |
| Feb 3, 2026 | 27.23 | 28.07 | 26.60 | 27.06 | 27.06 | -0.15% | 66,364,420 |
| Feb 2, 2026 | 24.92 | 28.24 | 24.92 | 27.10 | 27.10 | 3.75% | 74,170,070 |
| Jan 30, 2026 | 25.55 | 28.90 | 25.06 | 26.12 | 26.12 | -6.18% | 69,697,010 |
| Jan 29, 2026 | 29.71 | 30.78 | 26.75 | 27.84 | 27.84 | -3.47% | 76,673,156 |
| Jan 28, 2026 | 26.50 | 28.84 | 25.35 | 28.84 | 28.84 | 9.99% | 73,349,070 |
| Jan 27, 2026 | 24.60 | 26.96 | 24.57 | 26.22 | 26.22 | 6.98% | 71,392,100 |
| Jan 26, 2026 | 22.30 | 24.51 | 22.01 | 24.51 | 24.51 | 10.01% | 44,014,180 |
| Jan 23, 2026 | 21.77 | 23.26 | 20.85 | 22.28 | 22.28 | 2.30% | 53,640,540 |
| Jan 22, 2026 | 22.38 | 23.12 | 21.39 | 21.78 | 21.78 | -3.63% | 54,396,380 |
| Jan 21, 2026 | 20.81 | 22.72 | 20.33 | 22.60 | 22.60 | 7.93% | 60,203,810 |
| Jan 20, 2026 | 20.10 | 21.15 | 18.31 | 20.94 | 20.94 | 4.18% | 77,005,520 |
| Jan 19, 2026 | 19.00 | 20.78 | 18.66 | 20.10 | 20.10 | 4.15% | 62,656,880 |
| Jan 16, 2026 | 18.95 | 20.12 | 18.30 | 19.30 | 19.30 | 0.84% | 74,063,050 |
| Jan 15, 2026 | 17.38 | 19.14 | 17.38 | 19.14 | 19.14 | 10.00% | 61,799,630 |
| Jan 14, 2026 | 16.01 | 17.55 | 16.01 | 17.40 | 17.40 | 9.09% | 74,286,330 |
| Jan 13, 2026 | 16.26 | 16.42 | 15.76 | 15.95 | 15.95 | -1.66% | 39,692,020 |
| Jan 12, 2026 | 16.85 | 17.00 | 15.83 | 16.22 | 16.22 | -1.99% | 54,962,580 |
| Jan 9, 2026 | 15.80 | 17.12 | 15.68 | 16.55 | 16.55 | 4.75% | 53,651,950 |
| Jan 8, 2026 | 16.25 | 16.53 | 15.60 | 15.80 | 15.80 | -4.42% | 55,306,810 |
| Jan 7, 2026 | 15.33 | 16.53 | 15.17 | 16.53 | 16.53 | 9.98% | 37,990,110 |
| Jan 6, 2026 | 14.61 | 15.52 | 14.42 | 15.03 | 15.03 | 5.03% | 42,183,840 |
| Jan 5, 2026 | 14.51 | 14.80 | 14.05 | 14.31 | 14.31 | -1.04% | 26,757,510 |
| Dec 31, 2025 | 14.71 | 15.00 | 14.42 | 14.46 | 14.46 | -1.63% | 29,219,880 |
| Dec 30, 2025 | 14.51 | 15.06 | 14.30 | 14.70 | 14.70 | -1.14% | 40,589,250 |
| Dec 29, 2025 | 14.92 | 15.34 | 14.60 | 14.87 | 14.87 | 1.92% | 61,176,930 |
| Dec 26, 2025 | 13.79 | 14.91 | 13.53 | 14.59 | 14.59 | 7.68% | 79,393,040 |
| Dec 25, 2025 | 13.85 | 13.99 | 13.46 | 13.55 | 13.55 | -3.76% | 51,475,080 |
| Dec 24, 2025 | 15.30 | 15.44 | 13.88 | 14.08 | 14.08 | -6.63% | 88,276,840 |
| Dec 23, 2025 | 13.94 | 15.08 | 13.90 | 15.08 | 15.08 | 9.99% | 53,045,870 |
| Dec 22, 2025 | 12.89 | 13.92 | 12.84 | 13.71 | 13.71 | 8.38% | 79,826,930 |
| Dec 19, 2025 | 12.06 | 12.80 | 11.91 | 12.65 | 12.65 | 4.89% | 35,749,104 |
| Dec 18, 2025 | 11.93 | 12.38 | 11.88 | 12.06 | 12.06 | -1.23% | 30,805,457 |
| Dec 17, 2025 | 12.06 | 12.46 | 11.74 | 12.21 | 12.21 | 1.92% | 44,193,820 |
| Dec 16, 2025 | 11.89 | 12.19 | 11.75 | 11.98 | 11.98 | 0.34% | 23,782,600 |
| Dec 15, 2025 | 11.42 | 11.97 | 11.36 | 11.94 | 11.94 | 3.56% | 22,363,800 |
| Dec 12, 2025 | 11.74 | 11.80 | 11.43 | 11.53 | 11.53 | 0.09% | 10,856,370 |
| Dec 11, 2025 | 11.72 | 11.81 | 11.48 | 11.52 | 11.52 | -0.60% | 12,728,530 |
| Dec 10, 2025 | 11.65 | 11.73 | 11.49 | 11.59 | 11.59 | -0.52% | 8,118,574 |
| Dec 9, 2025 | 11.74 | 11.95 | 11.57 | 11.65 | 11.65 | -1.35% | 10,723,500 |
| Dec 8, 2025 | 11.91 | 11.98 | 11.56 | 11.81 | 11.81 | 1.11% | 14,295,250 |
| Dec 5, 2025 | 11.15 | 11.68 | 11.10 | 11.68 | 11.68 | 4.57% | 19,538,890 |
| Dec 4, 2025 | 11.29 | 11.41 | 11.09 | 11.17 | 11.17 | -0.53% | 11,829,680 |
| Dec 3, 2025 | 11.16 | 11.39 | 10.95 | 11.23 | 11.23 | -0.88% | 14,288,800 |
| Dec 2, 2025 | 11.23 | 11.57 | 11.13 | 11.33 | 11.33 | 1.07% | 14,447,580 |
| Dec 1, 2025 | 11.38 | 11.46 | 11.12 | 11.21 | 11.21 | -0.44% | 11,712,900 |
| Nov 28, 2025 | 10.85 | 11.29 | 10.79 | 11.26 | 11.26 | 3.49% | 13,139,500 |
| Nov 27, 2025 | 11.10 | 11.15 | 10.85 | 10.88 | 10.88 | -1.45% | 9,434,450 |
| Nov 26, 2025 | 11.00 | 11.32 | 11.00 | 11.04 | 11.04 | 0.64% | 11,618,590 |
| Nov 25, 2025 | 11.00 | 11.18 | 10.93 | 10.97 | 10.97 | 0.37% | 8,315,800 |
| Nov 24, 2025 | 10.80 | 10.97 | 10.66 | 10.93 | 10.93 | 2.25% | 10,767,000 |
| Nov 21, 2025 | 11.39 | 11.39 | 10.69 | 10.69 | 10.69 | -7.37% | 19,432,190 |
| Nov 20, 2025 | 11.75 | 11.88 | 11.45 | 11.54 | 11.54 | -0.60% | 15,838,810 |
| Nov 19, 2025 | 11.96 | 12.30 | 11.43 | 11.61 | 11.61 | -2.93% | 27,446,850 |
| Nov 18, 2025 | 11.68 | 12.60 | 11.56 | 11.96 | 11.96 | 2.49% | 41,025,830 |
| Nov 17, 2025 | 11.46 | 11.70 | 11.43 | 11.67 | 11.67 | 1.21% | 10,259,630 |
| Nov 14, 2025 | 11.50 | 11.70 | 11.36 | 11.53 | 11.53 | -0.77% | 10,135,400 |
| Nov 13, 2025 | 11.32 | 11.84 | 11.32 | 11.62 | 11.62 | 2.83% | 16,311,700 |
| Nov 12, 2025 | 11.35 | 11.49 | 11.15 | 11.30 | 11.30 | -0.53% | 9,865,174 |
| Nov 11, 2025 | 11.38 | 11.53 | 11.23 | 11.36 | 11.36 | 0.44% | 11,148,630 |
| Nov 10, 2025 | 11.67 | 11.74 | 11.26 | 11.31 | 11.31 | -3.00% | 14,444,160 |
| Nov 7, 2025 | 11.78 | 11.83 | 11.62 | 11.66 | 11.66 | -0.93% | 10,188,600 |
| Nov 6, 2025 | 11.98 | 11.99 | 11.67 | 11.77 | 11.77 | -1.75% | 14,488,640 |
| Nov 5, 2025 | 11.63 | 12.10 | 11.51 | 11.98 | 11.98 | 2.13% | 21,152,700 |
| Nov 4, 2025 | 11.75 | 12.12 | 11.54 | 11.73 | 11.73 | -0.68% | 17,322,320 |
| Nov 3, 2025 | 11.80 | 11.86 | 11.51 | 11.81 | 11.81 | 0.17% | 17,774,420 |
| Oct 31, 2025 | 12.00 | 12.15 | 11.78 | 11.79 | 11.79 | -3.04% | 32,691,360 |
| Oct 30, 2025 | 12.02 | 12.78 | 11.94 | 12.16 | 12.16 | 3.93% | 57,056,550 |
| Oct 29, 2025 | 11.40 | 11.80 | 11.30 | 11.70 | 11.70 | 3.54% | 37,061,020 |
| Oct 28, 2025 | 10.95 | 11.50 | 10.90 | 11.30 | 11.30 | 2.17% | 27,952,930 |
| Oct 27, 2025 | 10.61 | 11.16 | 10.61 | 11.06 | 11.06 | 4.34% | 25,944,260 |
| Oct 24, 2025 | 10.49 | 10.71 | 10.49 | 10.60 | 10.60 | 1.05% | 8,044,204 |
| Oct 23, 2025 | 10.38 | 10.55 | 10.22 | 10.49 | 10.49 | 0.48% | 7,077,636 |
| Oct 22, 2025 | 10.28 | 10.58 | 10.14 | 10.44 | 10.44 | - | 9,478,927 |
| Oct 21, 2025 | 10.36 | 10.48 | 10.23 | 10.44 | 10.44 | 1.06% | 8,565,787 |
| Oct 20, 2025 | 10.20 | 10.35 | 10.15 | 10.33 | 10.33 | 1.87% | 9,217,788 |
| Oct 17, 2025 | 10.54 | 10.83 | 10.11 | 10.14 | 10.14 | -3.06% | 12,427,330 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.42 | 10.46 | 10.46 | -3.51% | 13,382,590 |
| Oct 15, 2025 | 11.10 | 11.14 | 10.73 | 10.84 | 10.84 | -2.08% | 17,637,080 |
| Oct 14, 2025 | 11.40 | 11.64 | 10.96 | 11.07 | 11.07 | -0.63% | 30,412,070 |
| Oct 13, 2025 | 10.26 | 11.18 | 10.26 | 11.14 | 11.14 | 3.82% | 22,957,270 |
| Oct 10, 2025 | 11.10 | 11.10 | 10.68 | 10.73 | 10.73 | -3.68% | 18,711,860 |
| Oct 9, 2025 | 11.00 | 11.14 | 10.85 | 11.14 | 11.14 | 3.24% | 26,866,060 |