Xiamen Tungsten Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.22	36.09	35.13	35.74	35.74	1.77%	39,786,940
Dec 4, 2025	35.17	35.64	34.85	35.12	35.12	-0.14%	31,941,490
Dec 3, 2025	34.99	35.79	34.80	35.17	35.17	0.49%	36,002,130
Dec 2, 2025	34.81	35.39	34.46	35.00	35.00	-0.40%	27,429,428
Dec 1, 2025	34.83	35.52	34.58	35.14	35.14	2.15%	44,877,536
Nov 28, 2025	32.40	34.76	32.28	34.40	34.40	5.68%	51,968,730
Nov 27, 2025	33.00	33.40	32.47	32.55	32.55	-0.58%	24,950,890
Nov 26, 2025	32.78	33.26	32.50	32.74	32.74	0.49%	23,000,910
Nov 25, 2025	32.83	32.93	32.35	32.58	32.58	0.49%	23,627,010
Nov 24, 2025	31.88	32.67	31.55	32.42	32.42	2.11%	32,963,920
Nov 21, 2025	33.02	33.05	31.73	31.75	31.75	-5.76%	43,986,540
Nov 20, 2025	33.69	34.42	33.39	33.69	33.69	-0.09%	35,105,520
Nov 19, 2025	33.51	34.32	32.90	33.72	33.72	-0.03%	37,784,450
Nov 18, 2025	34.01	35.18	33.34	33.73	33.73	-0.68%	52,652,170
Nov 17, 2025	34.00	34.55	33.60	33.96	33.96	-0.12%	31,160,930
Nov 14, 2025	34.15	34.90	33.33	34.00	34.00	-1.65%	37,493,300
Nov 13, 2025	34.00	35.31	34.00	34.57	34.57	2.07%	56,438,090
Nov 12, 2025	34.00	34.55	33.73	33.87	33.87	-1.20%	34,277,170
Nov 11, 2025	34.47	34.91	33.97	34.28	34.28	0.09%	43,444,930
Nov 10, 2025	35.10	35.26	33.79	34.25	34.25	-1.89%	42,666,970
Nov 7, 2025	35.10	35.45	34.67	34.91	34.91	-1.41%	33,503,750
Nov 6, 2025	35.60	36.23	35.10	35.41	35.41	-0.23%	44,504,190
Nov 5, 2025	33.97	35.77	33.89	35.49	35.49	1.98%	52,555,230
Nov 4, 2025	35.50	35.75	34.52	34.80	34.80	-2.49%	43,030,120
Nov 3, 2025	35.97	36.39	34.69	35.69	35.69	-0.03%	50,542,700
Oct 31, 2025	36.56	37.11	35.54	35.70	35.70	-2.33%	60,166,580
Oct 30, 2025	37.51	37.66	36.55	36.55	36.55	-2.56%	76,887,890
Oct 29, 2025	35.15	37.84	35.15	37.51	37.51	6.71%	104,794,000
Oct 28, 2025	35.00	36.21	34.71	35.15	35.15	1.80%	167,461,600
Oct 27, 2025	32.60	34.53	32.10	34.53	34.53	10.00%	116,029,400
Oct 24, 2025	29.99	31.50	29.97	31.39	31.39	5.58%	51,837,680
Oct 23, 2025	29.83	30.14	28.95	29.73	29.73	-1.16%	28,527,770
Oct 22, 2025	29.84	30.27	29.18	30.08	30.08	-1.09%	29,215,870
Oct 21, 2025	30.10	30.58	29.93	30.41	30.41	1.54%	30,967,580
Oct 20, 2025	30.06	30.47	29.42	29.95	29.95	-0.07%	31,667,280
Oct 17, 2025	30.91	31.58	29.83	29.97	29.97	-3.17%	40,914,210
Oct 16, 2025	31.50	31.76	30.77	30.95	30.95	-3.13%	40,145,180
Oct 15, 2025	32.47	32.82	30.92	31.95	31.95	-1.60%	55,249,340
Oct 14, 2025	33.30	34.41	31.40	32.47	32.47	-2.46%	96,193,070
Oct 13, 2025	30.08	33.30	30.08	33.29	33.29	7.77%	103,852,200
Oct 10, 2025	32.06	32.06	30.52	30.89	30.89	-4.13%	66,382,550
Oct 9, 2025	30.69	32.22	30.17	32.22	32.22	8.85%	89,165,830
Sep 30, 2025	29.22	30.28	29.04	29.60	29.60	2.07%	56,167,000
Sep 29, 2025	28.83	29.10	28.19	29.00	29.00	2.40%	42,303,120
Sep 26, 2025	28.79	29.18	28.32	28.32	28.32	-1.60%	40,495,480
Sep 25, 2025	28.15	29.00	27.92	28.78	28.60	2.68%	57,092,540
Sep 24, 2025	27.74	28.21	27.43	28.03	27.85	1.19%	30,117,390
Sep 23, 2025	28.56	28.87	27.18	27.70	27.52	-2.98%	43,771,230
Sep 22, 2025	28.58	28.96	28.02	28.55	28.37	-0.80%	35,974,870
Sep 19, 2025	28.56	29.20	28.56	28.78	28.60	0.77%	38,809,810