Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Chongyi Zhangyuan Tungsten Co., Ltd. (002378.SZ)

6.63
-0.04
(-0.60%)
At close: April 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.686.736.616.636.6311,419,930
Apr 29, 20256.646.736.626.676.6712,452,120
Apr 28, 20256.646.646.536.546.547,428,396
Apr 25, 20256.576.686.556.626.629,822,474
Apr 24, 20256.656.666.516.566.5610,706,313
Apr 23, 20256.716.756.586.626.6220,979,873
Apr 22, 20256.566.706.406.626.6219,560,815
Apr 21, 20256.336.586.296.566.5620,221,629
Apr 18, 20256.266.336.216.286.288,307,894
Apr 17, 20256.266.356.226.286.288,777,391
Apr 16, 20256.416.466.196.296.2912,473,840
Apr 15, 20256.496.526.406.446.449,939,824
Apr 14, 20256.346.516.346.466.4616,078,770
Apr 11, 20256.256.366.216.316.3114,177,578
Apr 10, 20256.336.426.256.296.2920,908,845
Apr 9, 20256.046.275.726.226.2222,318,911
Apr 8, 20256.316.326.006.226.2227,268,722
Apr 7, 20256.656.656.276.276.2721,979,397
Apr 3, 20257.137.286.876.976.9721,889,654
Apr 2, 20256.907.176.867.007.0023,429,475
Apr 1, 20256.776.956.756.946.9422,210,080
Mar 31, 20256.796.856.666.756.7518,218,332
Mar 28, 20257.047.116.766.856.8537,001,309
Mar 27, 20257.017.396.877.137.1352,748,876
Mar 26, 20256.977.186.977.057.0527,429,530
Mar 25, 20256.997.136.907.017.0123,702,817
Mar 24, 20256.957.086.836.986.9820,988,030
Mar 21, 20257.037.136.936.966.9615,585,595
Mar 20, 20257.127.147.047.067.0615,338,370
Mar 19, 20257.167.197.057.087.0819,720,580
Mar 18, 20257.147.287.127.197.1922,666,543
Mar 17, 20257.217.247.087.127.1229,971,150
Mar 14, 20257.557.707.237.327.3245,376,058
Mar 13, 20257.277.377.127.237.2324,018,917
Mar 12, 20257.367.377.217.257.2534,878,250
Mar 11, 20256.987.386.957.367.3652,224,680
Mar 10, 20257.157.167.007.077.0734,740,884
Mar 7, 20256.707.136.677.007.0047,663,856
Mar 6, 20256.656.716.616.706.7014,153,771
Mar 5, 20256.636.676.526.636.6310,691,421
Mar 4, 20256.586.686.556.666.6613,264,629
Mar 3, 20256.506.676.476.576.5719,742,118
Feb 28, 20256.506.556.406.446.4411,185,090
Feb 27, 20256.656.696.456.556.5514,157,150
Feb 26, 20256.616.706.556.656.659,907,613
Feb 25, 20256.646.686.576.576.579,302,545
Feb 24, 20256.696.706.586.666.6612,729,140
Feb 21, 20256.666.816.656.696.6917,931,780
Feb 20, 20256.606.726.606.686.6814,624,892
Feb 19, 20256.496.616.446.616.6112,343,410
Feb 18, 20256.596.616.436.486.4813,349,493
Feb 17, 20256.596.636.526.596.5911,453,132
Feb 14, 20256.646.746.556.606.6013,001,882
Feb 13, 20256.796.876.656.676.6716,016,513
Feb 12, 20256.786.826.716.816.8112,195,723
Feb 11, 20256.866.886.786.826.8210,024,430
Feb 10, 20256.926.976.826.866.8616,811,820
Feb 7, 20256.946.976.826.916.9119,322,820
Feb 6, 20256.756.956.756.956.9518,156,309
Feb 5, 20256.876.896.716.786.7817,722,660
Jan 27, 20256.746.816.646.646.6410,023,630
Jan 24, 20256.666.786.646.756.758,159,040
Jan 23, 20256.706.856.666.686.6816,048,213
Jan 22, 20256.656.706.616.656.659,013,360
Jan 21, 20256.766.766.616.686.6810,570,730
Jan 20, 20256.756.806.696.716.718,750,545
Jan 17, 20256.776.826.706.756.758,683,665
Jan 16, 20256.796.816.706.806.8013,853,390
Jan 15, 20256.756.836.666.726.7213,861,916
Jan 14, 20256.576.786.526.776.7720,794,497
Jan 13, 20256.336.606.316.576.5713,428,366
Jan 10, 20256.506.606.416.416.4110,215,288
Jan 9, 20256.336.626.336.546.5414,818,927
Jan 8, 20256.506.536.216.386.3812,372,703
Jan 7, 20256.376.586.336.546.5412,178,243
Jan 6, 20256.226.476.116.406.4015,722,270
Jan 3, 20256.366.536.216.246.2415,144,031
Jan 2, 20256.446.556.266.346.3411,517,583
Dec 31, 20246.676.716.446.476.4712,405,340
Dec 30, 20246.656.686.576.666.669,094,040
Dec 27, 20246.566.776.536.706.7014,979,847
Dec 26, 20246.546.616.506.566.569,688,400
Dec 25, 20246.706.706.476.546.5412,778,650
Dec 24, 20246.666.746.646.706.709,139,159
Dec 23, 20246.836.886.636.656.6514,069,362
Dec 20, 20246.806.906.786.836.8312,880,363
Dec 19, 20246.786.846.676.816.8118,082,010
Dec 18, 20246.946.996.876.886.8814,466,560
Dec 17, 20247.037.076.906.936.9316,447,990
Dec 16, 20247.097.157.027.067.0617,328,795
Dec 13, 20247.317.357.097.107.1028,031,751
Dec 12, 20247.377.397.277.377.3721,213,627
Dec 11, 20247.297.417.267.377.3723,554,695
Dec 10, 20247.557.597.257.307.3039,472,966
Dec 9, 20247.357.497.267.367.3627,599,458
Dec 6, 20247.457.507.257.407.4048,872,136
Dec 5, 20247.557.737.457.687.6828,980,740
Dec 4, 20247.907.967.557.607.6045,616,270
Dec 3, 20247.908.047.767.827.8256,519,310
Dec 2, 20247.808.127.668.058.05102,754,710
Nov 29, 20247.047.776.937.777.7765,539,211
Nov 28, 20247.007.176.927.067.0619,422,528
Nov 27, 20247.037.046.717.027.0223,485,710
Nov 26, 20247.137.397.087.107.1028,831,973
Nov 25, 20247.157.547.047.237.2337,900,879
Nov 22, 20247.147.387.107.137.1341,476,339
Nov 21, 20247.077.577.037.207.2050,278,139
Nov 20, 20246.786.956.746.916.9119,012,601
Nov 19, 20246.626.786.586.776.7715,553,631
Nov 18, 20246.826.926.536.586.5819,849,080
Nov 15, 20247.007.086.806.826.8219,273,483
Nov 14, 20247.237.337.007.047.0421,859,380
Nov 13, 20247.207.437.137.277.2720,071,373
Nov 12, 20247.457.597.217.297.2929,442,242
Nov 11, 20247.367.467.327.457.4531,816,830
Nov 8, 20247.557.677.327.367.3644,253,519
Nov 7, 20247.487.707.397.527.5246,631,816
Nov 6, 20247.517.817.407.557.5570,801,004
Nov 5, 20247.117.607.117.537.5381,011,730
Nov 4, 20247.577.597.017.177.1789,705,383
Nov 1, 20246.667.346.597.347.3485,991,557
Oct 31, 20246.596.756.526.676.6718,246,910
Oct 30, 20246.646.736.516.616.6115,027,360
Oct 29, 20246.886.896.616.646.6420,545,930
Oct 28, 20246.726.846.716.846.8415,777,665
Oct 25, 20246.646.796.636.736.7315,402,958
Oct 24, 20246.666.716.546.646.6412,988,716
Oct 23, 20246.686.786.646.716.7116,211,241
Oct 22, 20246.656.716.576.696.6915,932,723
Oct 21, 20246.626.726.536.656.6522,107,333
Oct 18, 20246.406.636.376.526.5217,639,997
Oct 17, 20246.476.566.356.376.3711,160,160
Oct 16, 20246.356.506.306.426.4211,910,230
Oct 15, 20246.556.636.386.406.4012,566,134
Oct 14, 20246.426.636.396.626.6218,153,389
Oct 11, 20246.656.686.306.386.3819,641,909
Oct 10, 20246.676.896.496.686.6825,061,019
Oct 9, 20247.187.186.596.616.6143,707,699
Oct 8, 20247.577.576.897.317.3148,869,135
Sep 30, 20246.486.886.436.886.8839,258,440
Sep 27, 20246.076.356.046.256.2526,782,036
Sep 26, 20245.845.975.785.975.9718,907,460
Sep 25, 20245.976.055.825.855.8519,321,635
Sep 24, 20245.765.925.765.885.8814,771,030
Sep 23, 20245.685.785.645.775.778,506,990
Sep 20, 20245.715.775.645.735.738,938,026
Sep 19, 20245.515.735.445.725.7210,900,668
Sep 18, 20245.505.535.385.505.506,521,130
Sep 13, 20245.615.625.485.485.486,005,310
Sep 12, 20245.565.685.525.565.566,218,230
Sep 11, 20245.515.605.505.565.566,745,061
Sep 10, 20245.535.565.435.555.557,393,070
Sep 9, 20245.505.555.435.475.476,850,760
Sep 6, 20245.675.695.545.545.547,362,547
Sep 5, 20245.635.705.615.665.667,952,142
Sep 4, 20245.665.725.605.625.629,694,550
Sep 3, 20245.675.815.635.725.729,291,640
Sep 2, 20245.735.845.695.695.6914,463,430
Aug 30, 20245.705.805.655.745.7416,728,300
Aug 29, 20245.465.825.455.735.7326,635,664
Aug 28, 20245.395.535.365.505.5019,159,263
Aug 27, 20245.525.585.345.385.3815,693,862
Aug 26, 20245.285.405.275.365.368,716,960
Aug 23, 20245.235.365.205.275.277,116,000
Aug 22, 20245.405.425.265.285.287,233,050
Aug 21, 20245.265.415.255.405.409,938,690
Aug 20, 20245.355.435.275.305.308,995,553
Aug 19, 20245.285.445.265.385.3810,816,430
Aug 16, 20245.365.405.265.275.277,335,967
Aug 15, 20245.215.335.185.285.286,209,350
Aug 14, 20245.305.335.225.235.236,406,220
Aug 13, 20245.275.335.235.325.328,094,736
Aug 12, 20245.335.335.205.245.246,894,508
Aug 9, 20245.325.415.275.295.298,798,458
Aug 8, 20245.275.315.175.265.266,764,460
Aug 7, 20245.295.335.215.295.2910,116,160
Aug 6, 20245.385.485.205.275.2715,393,670
Aug 5, 20245.245.345.115.135.137,827,000
Aug 2, 20245.295.385.265.285.286,826,450
Aug 1, 20245.435.505.335.355.357,630,540
Jul 31, 20245.205.405.175.405.409,851,279
Jul 30, 20245.125.185.065.165.165,792,420
Jul 29, 20245.215.215.115.165.165,829,904
Jul 26, 20245.075.235.075.185.187,239,699
Jul 25, 20245.065.115.005.055.058,101,452
Jul 24, 20245.175.195.075.105.108,495,364
Jul 23, 20245.395.405.155.165.168,798,900
Jul 22, 20245.435.455.335.385.386,421,480
Jul 19, 20245.465.465.325.425.427,456,290
Jul 18, 20245.465.495.345.475.478,248,712
Jul 17, 20245.605.625.455.475.4710,978,800
Jul 16, 20245.565.645.565.595.598,300,058
Jul 15, 20245.615.655.555.605.609,688,803
Jul 12, 20245.835.895.565.625.6222,776,620
Jul 11, 20245.645.825.615.825.8218,843,250
Jul 10, 20245.675.775.535.555.5510,595,159
Jul 9, 20245.585.735.505.705.7010,987,685
Jul 8, 20245.745.795.545.565.569,812,160
Jul 5, 20245.625.785.545.745.7410,145,460
Jul 4, 20245.775.825.615.625.6212,367,990
Jul 3, 20245.775.805.725.755.756,321,410
Jul 2, 20245.815.835.745.785.788,609,910
Jul 1, 20245.835.895.745.825.8211,155,760
Jun 28, 20245.685.855.605.745.7414,743,950
Jun 27, 20245.885.905.665.685.6810,871,070
Jun 26, 20245.755.925.675.915.9111,559,650
Jun 25, 20245.725.875.695.785.7811,491,063
Jun 24, 20245.905.915.705.735.7313,767,683
Jun 21, 20245.976.075.935.945.949,006,390
Jun 20, 20246.096.135.925.955.9512,583,457
Jun 19, 20246.076.186.076.086.0813,575,920
Jun 18, 20246.096.186.046.106.1013,832,772
Jun 17, 20246.146.246.076.086.0811,625,154
Jun 14, 20246.026.266.006.226.2217,666,470
Jun 13, 20246.156.166.006.056.0513,041,890
Jun 12, 20245.996.235.976.206.2016,389,789
Jun 11, 20246.006.065.896.026.0218,305,551
Jun 7, 20246.206.236.006.156.1518,975,251
Jun 6, 20246.306.356.076.096.0924,476,581
Jun 5, 20246.356.406.206.216.2123,008,677
Jun 4, 20246.496.546.346.476.4725,571,026
Jun 3, 20246.636.676.316.386.3832,748,150
May 31, 20246.776.906.616.766.7632,459,332
May 30, 20247.277.356.736.806.8070,410,839
May 29, 20246.547.236.527.237.2387,681,697
May 28, 2024 0.06 Dividend
May 28, 20246.576.866.506.576.5731,472,799
May 27, 20246.466.626.416.566.5018,538,699
May 24, 20246.536.626.486.506.4418,361,889
May 23, 20246.756.766.466.516.4543,091,552
May 22, 20247.067.176.936.986.9235,468,416
May 21, 20247.627.737.037.127.0567,052,379
May 20, 20246.907.446.757.447.3755,001,516
May 17, 20246.756.806.556.766.7018,432,601
May 16, 20246.936.996.746.786.7219,809,272
May 15, 20246.957.086.886.896.8319,462,890
May 14, 20247.137.286.927.016.9528,419,436
May 13, 20247.137.276.987.137.0629,451,753
May 10, 20247.257.306.957.107.0428,454,410
May 9, 20247.047.347.047.187.1138,789,271
May 8, 20247.067.176.937.036.9729,758,863
May 7, 20247.147.277.057.177.1042,385,641
May 6, 20246.907.266.677.157.0852,750,038
Apr 30, 20246.957.086.776.906.8436,702,370

Related Tickers

002237.SZ Shandong Humon Smelting Co., Ltd.
10.81
-1.19%
 
000060.SZ Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd.
4.4600
-2.19%
 
002842.SZ Guangdong Xianglu Tungsten Co., Ltd.
6.75
+1.35%
 
000758.SZ China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd.
4.6200
-0.86%
 
NATUF North American Tungsten Corporation Ltd.
0.0000
0.00%
 
1SN.L First Tin Plc
5.63
0.00%
 
TUN.L Tungsten West PLC
3.5000
-6.67%
 
CUSN.L Cornish Metals Inc.
7.50
0.00%