Skip to main content
China Tungsten And Hightech Materials Co.,Ltd (SHE:000657)
China flag China · Delayed Price · Currency is CNY
18.43
+0.62 (3.48%)
Sep 26, 2025, 3:04 PM CST

SHE:000657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.1118.8617.9518.4318.433.48%84,663,119
Sep 25, 202517.6817.9517.4117.8117.811.83%44,673,951
Sep 24, 202517.2617.7017.2317.4917.490.81%28,928,908
Sep 23, 202517.9818.2216.9817.3517.35-3.50%42,785,234
Sep 22, 202518.1018.2517.6217.9817.98-0.22%37,384,832
Sep 19, 202518.0918.3717.9118.0218.02-0.72%37,591,987
Sep 18, 202518.5418.8017.9018.1518.15-3.56%57,088,709
Sep 17, 202518.3118.9018.1618.8218.821.62%45,954,459
Sep 16, 202519.0919.1817.9118.5218.52-3.09%75,370,136
Sep 15, 202519.7919.7919.0019.1119.11-3.44%57,710,941
Sep 12, 202519.5319.9919.3519.7919.791.33%62,299,871
Sep 11, 202518.7119.7918.6219.5319.533.88%66,083,436
Sep 10, 202519.0619.4518.5618.8018.80-2.74%64,212,154
Sep 9, 202519.6420.2419.2119.3319.33-2.32%76,466,319
Sep 8, 202520.0020.4519.6819.7919.792.70%91,954,032
Sep 5, 202518.6919.2918.6019.2719.272.72%73,915,751
Sep 4, 202519.9020.3118.3818.7618.76-6.15%110,358,709
Sep 3, 202521.4521.5819.7719.9919.99-6.33%100,307,821
Sep 2, 202522.2922.2920.8021.3421.34-2.24%121,446,874
Sep 1, 202521.0021.9020.5021.8321.835.56%137,521,789
Aug 29, 202519.9021.2819.6020.6820.685.40%149,036,277
Aug 28, 202519.6619.9518.8619.6219.62-124,547,619
Aug 27, 202519.4020.6819.2519.6219.621.34%151,853,596
Aug 26, 202519.0719.8718.5519.3619.360.99%117,422,171
Aug 25, 202519.1019.5818.6319.1719.172.24%147,419,801
Aug 22, 202518.2619.2318.2618.7518.752.97%140,903,135
Aug 21, 202519.1820.0818.1018.2118.21-5.01%162,824,042
Aug 20, 202519.4420.2918.9119.1719.170.37%153,934,331
Aug 19, 202518.0219.9017.9119.1019.105.58%170,624,761
Aug 18, 202518.0418.4817.3518.0918.091.40%117,566,219
Aug 15, 202516.9118.0016.9117.8417.843.72%100,894,561
Aug 14, 202517.0017.9416.9117.2017.201.30%121,993,112
Aug 13, 202516.6517.1016.5116.9816.982.35%111,168,771
Aug 12, 202516.8216.9516.3116.5916.59-0.18%85,612,724
Aug 11, 202516.4716.8816.0516.6216.620.97%98,542,615
Aug 8, 202515.9016.7815.8316.4616.461.73%127,034,637
Aug 7, 202516.0316.4815.5816.1816.180.37%116,513,046
Aug 6, 202515.7816.4015.6916.1216.122.09%111,376,288
Aug 5, 202515.8016.0515.5915.7915.790.19%92,550,689
Aug 4, 202515.7815.9615.7015.7615.76-0.51%66,007,903
Aug 1, 202516.0616.1515.7215.8415.84-1.68%95,695,469
Jul 31, 202516.6616.8916.0616.1116.11-5.79%165,876,773
Jul 30, 202518.6218.7317.1017.1017.10-10.00%195,786,646
Jul 29, 202518.3019.3517.8619.0019.005.50%222,578,801
Jul 28, 202518.5818.9117.4118.0118.01-5.61%214,169,797
Jul 25, 202518.1319.5818.0019.0819.087.19%260,369,101
Jul 24, 202516.5117.8016.0117.8017.8010.01%212,305,987
Jul 23, 202516.0016.7915.3516.1816.186.03%193,759,918
Jul 22, 202514.4715.2614.1115.2615.2610.02%78,038,104
Jul 21, 202513.7714.0013.5213.8713.871.91%60,304,451