Canada markets close in 2 hours 59 minutes

Xiamen Tungsten Co.,Ltd. (600549.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
18.72-0.31 (-1.63%)
At close: 03:00PM CST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202418.9619.0018.6018.7218.7215,452,562
May 31, 202419.2919.3818.9819.0319.0318,930,031
May 30, 202419.9119.9819.2119.2819.2828,082,861
May 29, 202419.3120.3019.2119.9919.9940,277,951
May 28, 202419.2419.9519.1619.3719.3722,709,290
May 27, 202418.9519.2518.9419.2419.2411,766,769
May 24, 202419.0619.2018.8818.8818.8813,417,480
May 23, 202419.4019.4019.0219.0919.0922,088,290
May 22, 202419.6320.0319.5919.6819.6820,059,901
May 21, 202420.4520.5119.5619.6519.6532,748,672
May 20, 202419.9020.7619.8020.5120.5143,274,735
May 17, 202419.2719.5919.0819.5619.5615,941,937
May 16, 202419.8519.9919.2019.3019.3023,903,782
May 15, 202419.7820.0919.6319.7319.7324,199,307
May 14, 202420.3120.5019.7119.7719.7730,731,050
May 13, 202420.2020.3819.7420.1620.1626,718,805
May 10, 202420.2420.3919.6620.2020.2026,201,950
May 09, 202419.3220.4819.3220.1120.1136,493,208
May 08, 202419.7019.7519.1619.3319.3324,458,190
May 07, 202420.1820.2519.7119.8519.8527,396,581
May 06, 202419.3520.1719.0019.9019.9035,304,306
Apr 30, 202419.5019.6419.1719.1719.1718,811,986
Apr 29, 202419.6619.6619.2119.3919.3926,745,084
Apr 26, 202418.9719.6218.8119.5619.5621,877,566
Apr 25, 202418.9019.3018.6819.0219.0216,850,382
Apr 24, 202418.4519.0218.3318.9718.9720,649,260
Apr 23, 202418.9419.2718.2918.4818.4830,816,252
Apr 22, 202419.8120.3219.2519.2719.2731,646,381
Apr 19, 202420.7021.0019.6019.9119.9149,663,420
Apr 18, 202420.6021.2520.4621.0921.0921,558,714
Apr 17, 202420.3520.8920.2120.8520.8521,264,554
Apr 16, 202420.9921.1920.1020.2220.2226,963,472
Apr 15, 202420.9521.3420.4521.0021.0031,229,975
Apr 12, 202421.3421.8220.9221.3021.3025,016,374
Apr 11, 202420.5422.1020.3421.4521.4544,428,967
Apr 10, 202421.0221.4520.6820.9320.9324,182,132
Apr 09, 202420.6021.5620.4521.1521.1529,969,105
Apr 08, 202421.7922.0820.6820.8820.8850,716,713
Apr 03, 202420.5122.1520.3821.5521.5560,198,555
Apr 02, 202419.6420.6219.5620.5020.5041,833,816
Apr 01, 202419.7020.1519.4919.6819.6825,883,490
Mar 29, 202419.6019.7519.4019.5119.517,071,164
Mar 28, 202419.0519.6519.0519.4419.4415,304,592
Mar 27, 202419.6719.8019.1619.1719.1713,762,138
Mar 26, 202419.6119.6819.3019.5819.5813,370,106
Mar 25, 202419.0519.9819.0519.6219.6228,363,376
Mar 22, 202419.7719.8219.0519.0919.0920,179,783
Mar 21, 202419.7819.8819.5019.8119.8119,015,055
Mar 20, 202419.7119.8319.4719.5419.5421,446,529
Mar 19, 202419.2320.1819.1519.8519.8539,023,462
Mar 18, 202419.0419.3918.8219.2819.2837,107,880
Mar 15, 202417.6219.0517.6119.0119.0150,946,638
Mar 14, 202417.8117.9517.5917.7617.7616,855,874
Mar 13, 202417.3217.9217.2417.6317.6319,571,615
Mar 12, 202417.6017.6517.2517.3417.3413,514,259
Mar 11, 202417.5117.8717.3717.6017.6016,425,847
Mar 08, 202417.2817.4717.1317.3917.3917,924,762
Mar 07, 202416.8017.7016.7017.1317.1329,818,619
Mar 06, 202416.6016.9216.4016.7116.719,975,842
Mar 05, 202416.7417.1116.6116.6716.6714,198,087
Mar 04, 202416.9317.0816.6716.7816.789,646,668
Mar 01, 202416.8116.9416.7016.9016.9010,854,901
Feb 29, 202416.2116.8016.1616.7816.7812,951,068
Feb 28, 202416.4717.0316.2616.2816.2816,614,132
Feb 27, 202416.1116.4116.0616.4116.419,929,746
Feb 26, 202416.2616.4216.1116.1516.159,952,777
Feb 23, 202416.2116.2716.0616.2516.259,962,690
Feb 22, 202416.0516.2416.0016.2216.2210,082,611
Feb 21, 202415.9516.5215.9116.1416.1414,598,059
Feb 20, 202416.2116.2415.8516.0216.0211,906,332
Feb 19, 202416.6716.7115.9516.1716.1720,034,550
Feb 08, 202416.7317.1216.4516.4716.4723,876,031
Feb 07, 202415.4116.6615.4016.6416.6426,081,643
Feb 06, 202414.0415.4513.8115.3715.3719,529,806
Feb 05, 202414.2314.5513.5014.0614.0619,009,710
Feb 02, 202415.1415.3413.8514.6614.6620,874,077
Feb 01, 202415.2015.4914.9715.1815.188,879,349
Jan 31, 202415.8615.9715.2215.2515.2510,113,953
Jan 30, 202416.2416.4115.8815.9015.905,218,714
Jan 29, 202416.5216.7116.3016.3516.356,075,220
Jan 26, 202416.5016.8216.4516.5216.527,615,249
Jan 25, 202416.2016.6516.1116.5616.566,702,975
Jan 24, 202416.1216.2415.6616.2116.216,169,855
Jan 23, 202415.9016.1115.5116.0516.057,203,885
Jan 22, 202416.5216.6815.7615.9115.918,252,280
Jan 19, 202416.5016.8016.4116.5916.597,021,485
Jan 18, 202416.5516.6816.1616.5216.529,189,584
Jan 17, 202416.9917.1316.7116.7316.739,928,803
Jan 16, 202416.8416.9916.6016.8016.805,510,528
Jan 15, 202416.9917.0716.8116.9016.904,104,246
Jan 12, 202417.0117.1716.9716.9916.994,127,100
Jan 11, 202416.8317.1516.6817.0417.046,447,869
Jan 10, 202416.6417.0016.5316.8216.826,462,584
Jan 09, 202416.6316.7416.4916.6616.664,708,407
Jan 08, 202416.9217.0516.6116.6416.645,886,921
Jan 05, 202417.0417.2616.8716.9516.954,798,511
Jan 04, 202417.2417.2817.0017.1517.154,352,835
Jan 03, 202417.2117.3317.1617.2917.294,566,331
Jan 02, 202417.2517.3417.1517.2417.245,486,407
Dec 29, 202317.1217.2817.0617.1817.186,419,186
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...