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

Shanghai - Delayed Quote CNY

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

18.90
-0.09
(-0.47%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202519.0019.1818.8718.9018.9014,005,268
Apr 23, 202518.7419.0718.7018.9918.9918,829,261
Apr 22, 202518.5418.7218.4718.6418.6410,911,326
Apr 21, 202518.3218.6318.2818.6018.6010,585,108
Apr 18, 202518.3818.4318.2318.3918.396,390,313
Apr 17, 202518.2918.6218.2318.4118.419,751,222
Apr 16, 202518.5018.5018.1818.3418.3412,365,078
Apr 15, 202518.7018.7018.4518.5218.529,416,365
Apr 14, 202518.5618.8418.5618.6518.6518,576,943
Apr 11, 202518.5418.7018.3318.4618.4618,853,940
Apr 10, 202518.6918.9718.5118.5418.5428,022,145
Apr 9, 202518.0818.7217.5318.5318.5332,220,078
Apr 8, 202517.8318.4717.6118.3318.3331,926,695
Apr 7, 202518.9719.6617.5617.8217.8241,913,353
Apr 3, 202519.7819.7819.3319.5119.5115,956,051
Apr 2, 202519.6219.7019.5119.5519.558,609,050
Apr 1, 202519.3619.6619.3519.6319.6314,298,184
Mar 31, 202519.5819.6519.2319.3219.3214,908,635
Mar 28, 202519.8119.8319.4619.6019.6017,885,669
Mar 27, 202519.9819.9819.7019.7919.7919,419,149
Mar 26, 202520.1720.4820.0520.1220.1226,909,321
Mar 25, 202520.1520.3719.9420.1220.1216,180,913
Mar 24, 202519.9420.2819.7920.1520.1518,648,368
Mar 21, 202520.1420.2319.8119.9219.9219,131,300
Mar 20, 202520.3920.4620.1520.1920.1915,588,048
Mar 19, 202520.5020.5020.1620.3520.3517,387,175
Mar 18, 202520.5420.7820.4820.5320.5320,290,308
Mar 17, 202520.8320.9020.4420.4720.4723,725,026
Mar 14, 202520.9821.1920.6220.8420.8437,398,040
Mar 13, 202520.8220.9120.4220.6020.6022,020,375
Mar 12, 202521.0521.0920.5820.7120.7126,403,206
Mar 11, 202520.2521.0520.2021.0021.0039,619,063
Mar 10, 202520.6320.6920.2220.4920.4935,971,095
Mar 7, 202519.7620.4919.7120.1820.1844,957,721
Mar 6, 202519.4619.8519.4619.7619.7620,099,989
Mar 5, 202519.6919.7319.2119.4519.4518,631,818
Mar 4, 202519.7019.8019.5119.6819.6814,704,131
Mar 3, 202519.3220.0019.3219.7419.7433,676,449
Feb 28, 202519.5719.5819.1619.2119.2115,331,068
Feb 27, 202519.8019.8919.3619.5619.5615,649,167
Feb 26, 202519.5219.7919.5119.7519.7513,905,960
Feb 25, 202519.6219.7619.4919.5119.5111,950,781
Feb 24, 202519.9020.0819.6819.7219.7215,254,252
Feb 21, 202519.7619.9119.6719.8619.8615,268,478
Feb 20, 202519.6920.0319.6419.7219.7218,815,666
Feb 19, 202519.2519.6619.2019.6319.6315,763,230
Feb 18, 202519.5119.5219.1719.2219.2212,294,610
Feb 17, 202519.7719.7719.3919.4719.4718,648,690
Feb 14, 202519.6519.9419.6319.8519.8511,204,276
Feb 13, 202519.9020.0419.6619.6619.6612,353,218
Feb 12, 202519.8419.9419.6819.9219.9212,671,210
Feb 11, 202520.0620.1719.8519.9219.9216,267,348
Feb 10, 202520.1920.2420.0220.0920.0915,370,127
Feb 7, 202520.1520.3420.0120.1920.1922,260,694
Feb 6, 202519.6620.2719.6320.2520.2524,400,275
Feb 5, 202519.9519.9719.5019.6119.6118,428,969
Jan 27, 202519.4519.5919.3219.4419.449,035,782
Jan 24, 202519.2919.5019.2519.4519.459,460,166
Jan 23, 202519.6919.8319.3119.3119.3113,732,227
Jan 22, 202519.5919.7119.3819.4919.498,538,056
Jan 21, 202519.8219.8319.4519.7219.726,824,756
Jan 20, 202520.0020.0019.6919.7019.7010,992,079
Jan 17, 202519.8019.9719.7519.8219.829,665,534
Jan 16, 202519.7920.0519.6419.8319.8311,601,089
Jan 15, 202519.8019.9419.5819.7319.739,315,023
Jan 14, 202519.1819.8819.0519.8019.8019,005,343
Jan 13, 202518.8119.3218.7819.2019.2011,157,757
Jan 10, 202519.3319.4218.9418.9718.979,063,967
Jan 9, 202518.9719.4018.7719.2319.2313,593,418
Jan 8, 202519.2719.2718.4318.8918.8918,481,427
Jan 7, 202519.0619.4718.8119.2619.2612,572,069
Jan 6, 202518.9119.3718.7819.0619.0611,597,424
Jan 3, 202518.8919.4718.8518.9118.9113,437,949
Jan 2, 202519.2019.4218.7118.8818.8811,701,516
Dec 31, 202419.7119.7919.2019.2719.2713,065,554
Dec 30, 202419.7519.8319.6019.7219.7210,372,978
Dec 27, 202419.7920.0019.7019.7719.778,722,853
Dec 26, 202419.8019.9419.7819.8019.806,559,640
Dec 25, 202420.1020.1019.7119.8019.808,064,967
Dec 24, 202419.8520.1219.8520.0820.088,826,817
Dec 23, 202420.0820.2719.8319.8619.869,513,622
Dec 20, 202419.8420.4019.8320.0220.0215,204,863
Dec 19, 202419.4819.9619.4319.8419.8414,100,787
Dec 18, 202420.3720.3819.7619.8419.8418,975,775
Dec 17, 202420.2020.4220.1620.2120.2110,322,117
Dec 16, 202420.5620.6120.1620.2820.2812,770,307
Dec 13, 202420.9520.9920.5120.5420.5421,018,528
Dec 12, 202421.1321.2520.9821.1821.1815,099,121
Dec 11, 202420.6921.2020.6721.1021.1017,462,260
Dec 10, 202421.5521.5520.7420.7820.7824,382,679
Dec 9, 202421.0021.4820.7520.8520.8529,652,768
Dec 6, 202420.3820.6620.2120.5420.5414,956,672
Dec 5, 202420.5820.5820.2320.4320.4313,614,007
Dec 4, 202420.9321.1020.5520.6320.6320,800,740
Dec 3, 202420.8520.9220.5120.6720.6715,887,335
Dec 2, 202420.4020.8520.2520.8120.8122,224,550
Nov 29, 202420.1021.1320.0120.7520.7535,546,907
Nov 28, 202420.4620.4620.0820.1020.1014,809,400
Nov 27, 202420.3020.4919.8420.4920.4918,595,723
Nov 26, 202420.6620.7920.3520.3720.3714,508,110
Nov 25, 202421.0821.5020.4120.7620.7626,094,983
Nov 22, 202421.5021.6921.0321.0521.0530,316,956
Nov 21, 202421.4522.0621.3221.5821.5831,994,508
Nov 20, 202420.9821.3320.9721.2621.2619,443,632
Nov 19, 202420.6621.2320.5721.1321.1320,786,178
Nov 18, 202420.9121.0720.4320.5920.5922,307,761
Nov 15, 202421.1921.4120.7820.8320.8322,847,289
Nov 14, 202422.0522.0521.3021.3621.3633,975,057
Nov 13, 202422.0822.6721.8522.1322.1339,794,490
Nov 12, 202422.8023.4821.9722.2522.2564,832,163
Nov 11, 202421.6522.9721.5622.9022.9069,179,669
Nov 8, 202421.8622.5021.6521.7021.7072,307,902
Nov 7, 202421.4122.2021.2021.7821.7866,330,318
Nov 6, 202421.1621.9320.9621.5221.5286,787,560
Nov 5, 202420.1821.3720.1321.0821.0877,532,506
Nov 4, 202421.4021.4120.1720.4220.4294,601,447
Nov 1, 202419.5021.3819.4521.1921.19127,016,316
Oct 31, 202419.4319.8619.2419.4419.4423,684,042
Oct 30, 202419.5019.6819.2219.3919.3918,032,463
Oct 29, 202420.0520.0819.5019.5619.5626,435,379
Oct 28, 202419.9520.2119.8420.0020.0032,819,425
Oct 25, 202419.5720.5019.5220.1020.1031,112,547
Oct 24, 202419.7819.8019.4219.6119.6114,262,877
Oct 23, 202419.7019.9819.5019.8519.8521,380,812
Oct 22, 202419.5019.8319.3019.6819.6820,303,562
Oct 21, 202419.3119.7119.1319.4119.4124,400,680
Oct 18, 202418.7319.5618.7219.1619.1622,550,296
Oct 17, 202419.2519.3818.7818.7918.7914,473,200
Oct 16, 202419.1819.4118.9819.2019.2015,712,392
Oct 15, 202419.7019.8219.1919.2019.2016,853,658
Oct 14, 202419.5419.9419.4119.8019.8016,859,919
Oct 11, 202420.1020.1919.2819.5119.5120,189,437
Oct 10, 202419.8820.6519.6120.1020.1029,258,465
Oct 9, 202421.1021.1119.6719.7219.7242,873,096
Oct 8, 202423.0023.0120.5121.5121.5167,974,636
Sep 30, 202419.9021.0419.7720.9220.9248,699,978
Sep 27, 202418.7019.2718.6819.1319.1320,310,947
Sep 26, 202417.7018.3917.6818.3918.3918,774,897
Sep 25, 202418.1918.2817.7217.7417.7423,090,351
Sep 24, 202417.6617.9717.5217.9017.9018,298,246
Sep 23, 202417.5417.7417.4817.5517.559,356,245
Sep 20, 202417.4517.7817.3417.5917.5915,617,736
Sep 19, 202416.9717.4716.7717.4617.4618,961,910
Sep 18, 202416.5716.9816.5516.9116.9111,050,868
Sep 13, 202416.7816.8516.5616.5716.577,045,539
Sep 12, 202416.7917.0016.7016.7316.737,035,689
Sep 11, 202416.4716.8616.4216.7816.789,486,436
Sep 10, 202416.5516.6416.2516.5716.578,727,322
Sep 9, 202416.5116.6216.4016.5016.507,751,463
Sep 6, 202416.8516.9316.5716.6116.617,187,249
Sep 5, 202416.9617.1616.7516.8816.888,311,340
Sep 4, 202416.8817.1116.7216.8916.898,526,881
Sep 3, 202416.7717.1916.7617.0217.0211,598,002
Sep 2, 202416.9817.0216.8316.8516.8511,203,650
Aug 30, 202416.7417.2316.6617.0017.0019,787,351
Aug 29, 202416.4316.8716.3016.7916.7913,806,193
Aug 28, 202416.5416.8016.4716.5216.5210,861,647
Aug 27, 202416.4716.6116.3116.5416.5410,504,844
Aug 26, 202416.4516.7916.3916.6516.6518,142,963
Aug 23, 202416.2916.4715.9516.3116.3116,150,263
Aug 22, 202416.2616.3015.9015.9615.969,587,116
Aug 21, 202416.1516.3015.9816.2516.258,471,147
Aug 20, 202416.4516.5716.0516.1416.1410,575,910
Aug 19, 202416.2716.7016.2316.5016.5012,407,323
Aug 16, 202416.3816.4516.1916.2516.258,547,500
Aug 15, 202416.0416.4616.0216.2516.257,976,099
Aug 14, 202416.3616.4016.1016.1216.127,597,434
Aug 13, 202416.4916.5316.2116.4316.436,722,279
Aug 12, 202416.4116.5216.2916.3816.386,087,388
Aug 9, 202416.5916.7716.4516.4716.479,007,385
Aug 8, 202416.4916.5716.2616.4616.466,664,599
Aug 7, 202416.5116.7616.3416.5916.599,467,439
Aug 6, 202416.5016.6116.2416.4816.4810,251,486
Aug 5, 202416.6116.9416.3616.3916.3911,769,287
Aug 2, 202416.8217.0016.6716.7116.717,381,304
Aug 1, 202417.2017.2616.8216.9616.9610,284,778
Jul 31, 202416.2517.0216.2117.0017.0015,813,363
Jul 30, 202416.3016.3415.9816.2016.207,964,436
Jul 29, 202416.3116.4716.2516.3216.326,792,563
Jul 26, 202415.9716.5515.9416.4416.4413,017,183
Jul 25, 202415.9516.1715.8815.9315.937,959,148
Jul 24, 202416.0916.2415.9716.0416.0410,513,520
Jul 23, 202416.9016.9016.1316.1416.1417,692,847
Jul 22, 202416.9417.0216.7716.9016.9013,418,507
Jul 19, 202417.0217.1516.7016.9816.9811,542,741
Jul 18, 202417.1117.2016.7917.1517.1512,534,936
Jul 17, 202417.5017.7017.1517.1517.1515,876,011
Jul 16, 202417.4817.5517.3017.5217.5224,374,022
Jul 15, 202416.8117.0616.7216.9116.917,200,981
Jul 12, 202417.4317.4416.8616.9616.9613,745,500
Jul 11, 202416.9917.3916.9217.3217.3214,107,821
Jul 10, 202416.8017.0816.6416.6816.689,821,330
Jul 9, 202416.6417.0116.3416.8816.8813,774,644
Jul 8, 202416.9617.0516.5716.6116.6110,674,690
Jul 5, 202416.7116.7116.7116.7116.71-
Jul 4, 202417.0117.1516.6816.7116.717,975,490
Jul 3, 202416.9817.0616.8416.9516.959,229,198
Jul 2, 202417.4517.4516.9717.0217.0216,403,562
Jul 1, 202417.7517.8517.2917.5417.5413,931,695
Jun 28, 202417.0617.4917.0617.2517.258,858,470
Jun 27, 202417.4017.5017.0617.0817.088,165,030
Jun 26, 202417.3917.6217.0617.5417.5410,686,558
Jun 25, 202417.3517.6417.3117.4617.466,969,743
Jun 24, 202417.6017.6217.2517.3917.3912,020,147
Jun 21, 202417.9418.1617.8417.8517.858,455,816
Jun 20, 202418.1118.2517.9918.0218.029,992,195
Jun 19, 202417.9718.3117.9618.1318.1310,666,873
Jun 18, 202417.9918.2217.9017.9817.989,473,043
Jun 17, 202418.0218.2917.9017.9117.919,583,583
Jun 14, 202417.8018.1917.6718.1418.1412,479,833
Jun 13, 202418.1818.1817.7117.8717.8711,535,978
Jun 12, 202417.8318.2917.8118.2318.2310,344,183
Jun 11, 202418.0118.0217.6817.8517.8515,430,520
Jun 7, 2024 0.4 Dividend
Jun 7, 202418.4618.4618.0218.2718.2713,501,933
Jun 6, 202418.8919.0818.5318.6118.2115,163,669
Jun 5, 202418.8518.9718.6318.7818.3810,306,737
Jun 4, 202418.7119.0618.5919.0118.6014,890,944
Jun 3, 202418.9619.0018.6018.7218.3215,452,562
May 31, 202419.2919.3818.9819.0318.6218,930,031
May 30, 202419.9119.9819.2119.2818.8728,082,861
May 29, 202419.3120.3019.2119.9919.5640,277,951
May 28, 202419.2419.9519.1619.3718.9522,709,290
May 27, 202418.9519.2518.9419.2418.8311,766,769
May 24, 202419.0619.2018.8818.8818.4713,417,480
May 23, 202419.4019.4019.0219.0918.6822,088,290
May 22, 202419.6320.0319.5919.6819.2620,059,901
May 21, 202420.4520.5119.5619.6519.2332,748,672
May 20, 202419.9020.7619.8020.5120.0743,274,735
May 17, 202419.2719.5919.0819.5619.1415,941,937
May 16, 202419.8519.9919.2019.3018.8923,903,782
May 15, 202419.7820.0919.6319.7319.3124,199,307
May 14, 202420.3120.5019.7119.7719.3530,731,050
May 13, 202420.2020.3819.7420.1619.7326,718,805
May 10, 202420.2420.3919.6620.2019.7726,201,950
May 9, 202419.3220.4819.3220.1119.6836,493,208
May 8, 202419.7019.7519.1619.3318.9124,458,190
May 7, 202420.1820.2519.7119.8519.4227,396,581
May 6, 202419.3520.1719.0019.9019.4735,304,306
Apr 30, 202419.5019.6419.1719.1718.7618,811,986
Apr 29, 202419.6619.6619.2119.3918.9726,745,084
Apr 26, 202418.9719.6218.8119.5619.1421,877,566
Apr 25, 202418.9019.3018.6819.0218.6116,850,382
Apr 24, 202418.4519.0218.3318.9718.5620,649,260

Related Tickers

540.F Tungsten West PLC
0.0350
0.00%
 
LTR.AX Liontown Resources Limited
0.5650
+0.89%
 
SYA.AX Sayona Mining Limited
0.0190
+5.56%
 
DEMRF American Tungsten Corp.
0.6829
+6.70%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.