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

Shenzhen - Delayed Quote CNY

Guangdong Xianglu Tungsten Co., Ltd. (002842.SZ)

6.75
+0.09
+(1.35%)
At close: April 30 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.696.796.616.756.758,300,189
Apr 29, 20256.626.796.616.666.6613,021,063
Apr 28, 20256.756.826.506.556.5510,362,027
Apr 25, 20256.706.856.666.686.685,466,019
Apr 24, 20256.856.896.696.736.736,195,530
Apr 23, 20256.977.066.816.856.859,200,382
Apr 22, 20256.746.986.666.846.8414,552,727
Apr 21, 20256.406.846.406.746.7415,431,688
Apr 18, 20256.356.566.326.436.439,792,912
Apr 17, 20256.246.406.206.336.335,929,532
Apr 16, 20256.396.416.116.246.247,524,845
Apr 15, 20256.436.436.326.376.377,199,816
Apr 14, 20256.286.506.266.436.4312,110,615
Apr 11, 20256.266.566.266.326.329,964,266
Apr 10, 20256.256.476.256.326.329,169,473
Apr 9, 20256.036.295.726.186.1810,839,320
Apr 8, 20256.406.406.016.176.1714,553,304
Apr 7, 20256.786.786.486.486.486,558,822
Apr 3, 20257.387.497.147.207.2011,435,700
Apr 2, 20256.907.506.907.257.2524,646,601
Apr 1, 20256.666.996.616.986.9813,447,164
Mar 31, 20256.636.696.496.606.607,735,985
Mar 28, 20256.776.846.666.686.688,979,414
Mar 27, 20257.017.096.856.856.8515,209,823
Mar 26, 20257.507.707.047.137.1319,229,716
Mar 25, 20257.127.217.007.167.1611,235,634
Mar 24, 20257.027.166.867.157.1516,277,635
Mar 21, 20257.337.357.077.117.1118,298,479
Mar 20, 20257.447.637.407.407.4014,008,016
Mar 19, 20257.807.807.457.507.5027,191,368
Mar 18, 20257.618.387.617.887.8832,098,198
Mar 17, 20257.877.887.587.627.6228,738,773
Mar 14, 20258.508.517.827.957.9542,978,824
Mar 13, 20258.008.077.617.747.7419,040,669
Mar 12, 20257.768.477.708.088.0827,826,891
Mar 11, 20257.607.757.527.757.7510,088,127
Mar 10, 20257.647.847.637.747.7411,554,708
Mar 7, 20257.437.827.387.597.5914,216,237
Mar 6, 20257.537.627.357.407.409,729,840
Mar 5, 20257.587.657.327.537.538,568,325
Mar 4, 20257.547.787.547.607.6012,657,309
Mar 3, 20257.397.777.397.657.6513,483,520
Feb 28, 20257.447.887.437.467.4614,504,304
Feb 27, 20257.407.607.317.437.4310,393,789
Feb 26, 20257.407.467.277.427.4212,519,717
Feb 25, 20257.277.857.067.457.4521,456,695
Feb 24, 20257.997.997.217.267.2629,948,642
Feb 21, 20257.337.997.307.997.998,844,574
Feb 20, 20257.037.307.027.267.267,818,656
Feb 19, 20256.607.106.607.017.0110,038,803
Feb 18, 20256.686.796.576.656.654,801,484
Feb 17, 20256.586.856.536.756.756,448,706
Feb 14, 20256.576.636.496.556.553,608,192
Feb 13, 20256.686.716.556.576.573,372,994
Feb 12, 20256.736.766.606.696.693,333,237
Feb 11, 20256.786.796.676.736.732,290,231
Feb 10, 20256.766.826.716.766.763,045,123
Feb 7, 20256.726.816.656.766.764,564,400
Feb 6, 20256.666.726.566.726.724,074,772
Feb 5, 20256.756.806.516.606.605,315,899
Jan 27, 20256.506.636.366.416.413,421,400
Jan 24, 20256.506.506.346.486.482,742,588
Jan 23, 20256.586.666.426.426.425,475,976
Jan 22, 20256.586.656.476.526.524,493,856
Jan 21, 20256.796.816.526.656.655,464,416
Jan 20, 20256.806.836.606.746.743,860,993
Jan 17, 20256.736.826.716.766.763,769,660
Jan 16, 20256.576.806.556.766.768,110,863
Jan 15, 20256.476.536.376.466.463,414,869
Jan 14, 20256.276.466.236.466.465,062,339
Jan 13, 20256.076.386.026.276.274,440,800
Jan 10, 20256.466.506.206.236.234,197,200
Jan 9, 20256.186.556.126.456.457,113,307
Jan 8, 20256.356.436.036.196.194,923,888
Jan 7, 20256.176.406.166.366.366,580,859
Jan 6, 20256.016.345.776.176.175,875,699
Jan 3, 20256.356.366.006.016.014,859,167
Jan 2, 20256.216.496.166.276.275,111,787
Dec 31, 20246.396.476.216.216.213,338,764
Dec 30, 20246.506.536.236.396.392,895,807
Dec 27, 20246.386.586.386.506.503,296,534
Dec 26, 20246.276.446.276.376.373,450,198
Dec 25, 20246.556.556.176.286.285,114,922
Dec 24, 20246.486.636.326.556.554,667,465
Dec 23, 20246.926.996.496.536.537,140,243
Dec 20, 20247.007.036.906.936.934,107,051
Dec 19, 20247.027.096.886.956.955,393,707
Dec 18, 20246.897.286.757.107.109,182,975
Dec 17, 20247.197.256.896.976.979,594,574
Dec 16, 20247.407.607.267.297.2911,109,464
Dec 13, 20247.397.457.207.417.4110,858,532
Dec 12, 20247.347.417.287.397.397,649,900
Dec 11, 20247.327.377.257.337.337,279,268
Dec 10, 20247.647.647.317.357.3512,533,981
Dec 9, 20247.357.557.337.497.4912,055,076
Dec 6, 20247.257.557.257.407.4013,217,867
Dec 5, 20247.207.317.117.277.2712,544,742
Dec 4, 20247.487.557.157.177.1719,090,927
Dec 3, 20247.507.657.347.377.3725,934,300
Dec 2, 20247.678.207.427.737.7338,226,201
Nov 29, 20247.007.696.887.697.6926,324,800
Nov 28, 20246.887.146.836.996.998,778,571
Nov 27, 20246.816.866.506.856.856,975,668
Nov 26, 20246.917.056.806.876.876,170,212
Nov 25, 20246.917.106.856.976.978,169,980
Nov 22, 20247.177.276.886.956.9515,722,776
Nov 21, 20246.987.326.987.137.1321,597,333
Nov 20, 20246.627.186.566.986.9825,956,424
Nov 19, 20246.196.556.166.546.549,997,568
Nov 18, 20246.336.446.116.166.167,502,660
Nov 15, 20246.526.556.286.306.307,542,772
Nov 14, 20246.596.756.476.496.498,333,760
Nov 13, 20246.596.716.466.596.597,770,564
Nov 12, 20246.696.816.556.646.6412,655,998
Nov 11, 20246.606.706.576.706.709,598,360
Nov 8, 20246.766.786.556.636.6311,087,745
Nov 7, 20246.546.696.476.696.6912,037,520
Nov 6, 20246.676.786.536.606.6016,797,860
Nov 5, 20246.506.766.506.676.6720,138,212
Nov 4, 20246.686.686.316.536.5325,339,794
Nov 1, 20246.327.006.256.856.8535,174,767
Oct 31, 20246.246.406.196.366.366,531,008
Oct 30, 20246.246.356.136.256.254,919,516
Oct 29, 20246.506.526.206.246.246,299,667
Oct 28, 20246.286.436.286.436.438,253,508
Oct 25, 20246.166.286.166.266.264,781,580
Oct 24, 20246.106.176.046.146.144,095,707
Oct 23, 20246.136.176.086.146.144,663,312
Oct 22, 20246.156.246.046.136.135,990,916
Oct 21, 20246.056.156.006.126.126,741,457
Oct 18, 20245.856.075.836.016.017,669,444
Oct 17, 20245.856.025.825.855.855,336,900
Oct 16, 20245.685.875.665.845.844,516,412
Oct 15, 20245.835.975.735.775.775,689,907
Oct 14, 20245.735.885.705.815.815,568,107
Oct 11, 20245.845.915.595.655.656,522,092
Oct 10, 20245.886.025.705.845.848,099,371
Oct 9, 20246.456.455.905.905.9012,382,912
Oct 8, 20246.806.816.066.556.5515,918,115
Sep 30, 20245.826.265.786.196.1916,072,782
Sep 27, 20245.545.775.465.695.697,836,051
Sep 26, 20245.335.465.305.455.454,359,960
Sep 25, 20245.375.485.325.335.334,553,652
Sep 24, 20245.195.295.185.295.293,560,700
Sep 23, 20245.195.195.085.185.182,811,800
Sep 20, 20245.215.225.105.135.132,796,930
Sep 19, 20244.975.174.905.175.174,711,944
Sep 18, 20245.015.104.844.944.943,490,860
Sep 13, 20245.115.155.015.035.032,399,613
Sep 12, 20245.115.205.095.115.112,494,060
Sep 11, 20245.115.185.075.125.122,983,900
Sep 10, 20245.055.134.995.115.112,930,800
Sep 9, 20244.975.064.895.055.052,985,300
Sep 6, 20245.165.185.005.005.002,527,800
Sep 5, 20245.145.185.095.165.162,554,575
Sep 4, 20245.105.215.085.125.122,764,200
Sep 3, 20245.225.275.155.195.193,141,400
Sep 2, 20245.275.315.205.215.213,885,600
Aug 30, 20245.265.345.185.275.275,994,300
Aug 29, 20245.125.295.005.275.274,549,665
Aug 28, 20245.025.205.025.165.163,992,400
Aug 27, 20245.105.165.025.055.053,102,116
Aug 26, 20244.935.144.935.105.103,636,816
Aug 23, 20244.975.024.864.944.943,473,037
Aug 22, 20245.125.154.964.984.982,535,500
Aug 21, 20245.025.135.005.105.102,503,580
Aug 20, 20245.175.225.035.055.052,505,700
Aug 19, 20245.155.225.105.175.172,863,900
Aug 16, 20245.265.305.085.125.123,914,500
Aug 15, 20245.125.215.045.205.203,523,200
Aug 14, 20245.165.265.115.125.123,513,958
Aug 13, 20245.255.285.085.205.203,804,500
Aug 12, 20245.165.175.075.115.112,258,100
Aug 9, 20245.185.255.135.165.162,773,100
Aug 8, 20245.125.205.005.165.163,429,216
Aug 7, 20244.865.174.865.155.152,889,044
Aug 6, 20245.055.125.025.125.122,572,492
Aug 5, 20245.135.234.994.994.993,365,400
Aug 2, 20245.245.265.155.195.193,386,732
Aug 1, 20245.235.335.205.265.263,108,200
Jul 31, 20245.055.245.025.245.243,991,880
Jul 30, 20244.905.054.875.035.032,810,572
Jul 29, 20245.025.054.905.005.002,240,400
Jul 26, 20244.915.024.904.984.982,546,800
Jul 25, 20244.854.944.754.874.872,145,000
Jul 24, 20244.934.974.834.854.853,212,812
Jul 23, 20245.055.144.924.944.943,661,800
Jul 22, 20245.025.084.955.045.042,602,200
Jul 19, 20245.005.074.915.025.022,821,400
Jul 18, 20245.195.194.925.045.045,256,473
Jul 17, 20245.255.345.135.145.144,411,257
Jul 16, 20245.185.315.185.245.242,153,800
Jul 15, 20245.285.315.175.255.252,942,800
Jul 12, 20245.415.485.275.325.324,535,245
Jul 11, 20245.125.415.125.415.417,327,961
Jul 10, 20245.215.285.025.065.063,213,476
Jul 9, 20245.105.204.955.205.204,223,153
Jul 8, 20245.335.345.035.095.094,891,460
Jul 5, 20245.105.315.025.295.293,883,458
Jul 4, 20245.475.515.135.175.174,831,200
Jul 3, 20245.335.555.315.465.467,738,187
Jul 2, 20245.245.385.195.325.324,662,968
Jul 1, 20245.195.405.105.245.244,372,267
Jun 28, 20245.225.285.065.175.173,697,000
Jun 27, 20245.185.235.085.095.092,976,600
Jun 26, 20244.935.194.865.195.193,969,100
Jun 25, 20244.865.024.814.964.963,134,720
Jun 24, 20245.055.074.844.874.874,933,096
Jun 21, 20245.215.215.075.115.113,205,400
Jun 20, 20245.335.365.155.165.163,869,594
Jun 19, 20245.335.465.305.305.303,917,872
Jun 18, 20245.165.355.135.325.324,724,160
Jun 17, 20245.295.295.145.165.164,233,700
Jun 14, 20245.305.355.215.295.293,336,900
Jun 13, 20245.435.445.265.295.293,971,800
Jun 12, 20245.295.455.235.435.434,383,500
Jun 11, 20245.405.405.145.295.296,344,536
Jun 7, 20245.205.525.185.455.4510,453,036
Jun 6, 20245.505.585.075.155.1512,037,880
Jun 5, 20245.755.755.455.495.498,583,800
Jun 4, 20245.615.825.615.785.7812,686,140
Jun 3, 20246.336.365.825.825.8221,007,686
May 31, 20246.696.756.356.476.4720,858,188
May 30, 20246.887.236.506.566.5638,765,488
May 29, 20246.166.796.136.796.7926,985,108
May 28, 20246.036.385.946.176.179,628,807
May 27, 20246.026.085.896.046.044,942,124
May 24, 20246.056.105.946.016.015,278,196
May 23, 20246.236.245.996.056.059,221,824
May 22, 20246.226.476.226.376.3710,292,000
May 21, 20246.706.706.206.216.2112,247,800
May 20, 20246.426.696.346.656.6514,180,600
May 17, 20246.266.346.166.266.266,551,600
May 16, 20246.456.516.216.326.327,392,100
May 15, 20246.346.516.226.406.407,291,800
May 14, 20246.316.466.316.356.356,675,800
May 13, 20246.556.556.276.346.348,315,660
May 10, 20246.716.886.406.506.5011,794,100
May 9, 20246.516.996.506.726.7216,645,620
May 8, 20246.476.886.316.506.5014,811,600
May 7, 20246.286.566.246.526.5212,806,791
May 6, 20246.036.356.026.286.2811,606,060
Apr 30, 20246.166.285.946.046.048,506,748