China Tungsten And Hightech Materials Co.,Ltd (000657.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.08 | 11.88 | 10.83 | 11.88 | 11.88 | 37,868,389 |
| 30 Apr 2024 | 11.08 | 11.49 | 10.71 | 10.80 | 10.80 | 30,101,270 |
| 29 Apr 2024 | 10.65 | 10.84 | 10.47 | 10.81 | 10.81 | 26,046,384 |
| 26 Apr 2024 | 10.48 | 10.81 | 10.25 | 10.71 | 10.71 | 37,873,931 |
| 25 Apr 2024 | 10.66 | 10.88 | 10.53 | 10.65 | 10.65 | 20,040,756 |
| 24 Apr 2024 | 10.33 | 10.72 | 10.24 | 10.68 | 10.68 | 23,620,741 |
| 23 Apr 2024 | 10.80 | 10.92 | 10.38 | 10.42 | 10.42 | 47,130,509 |
| 22 Apr 2024 | 11.51 | 11.70 | 11.08 | 11.10 | 11.10 | 29,116,091 |
| 19 Apr 2024 | 11.67 | 11.95 | 11.23 | 11.39 | 11.39 | 35,213,781 |
| 18 Apr 2024 | 11.64 | 11.80 | 11.41 | 11.62 | 11.62 | 31,857,031 |
| 17 Apr 2024 | 10.97 | 11.77 | 10.88 | 11.75 | 11.75 | 40,043,801 |
| 16 Apr 2024 | 11.44 | 11.63 | 10.85 | 10.87 | 10.87 | 43,917,246 |
| 15 Apr 2024 | 11.25 | 11.75 | 10.92 | 11.58 | 11.58 | 38,466,306 |
| 12 Apr 2024 | 11.78 | 11.92 | 11.56 | 11.60 | 11.60 | 35,703,971 |
| 11 Apr 2024 | 11.47 | 12.35 | 11.22 | 11.78 | 11.78 | 66,208,810 |
| 10 Apr 2024 | 11.79 | 12.06 | 11.48 | 11.66 | 11.66 | 45,692,639 |
| 09 Apr 2024 | 11.67 | 12.06 | 11.56 | 11.70 | 11.70 | 51,054,236 |
| 08 Apr 2024 | 11.66 | 12.72 | 11.53 | 11.98 | 11.98 | 76,130,929 |
| 03 Apr 2024 | 10.78 | 11.87 | 10.71 | 11.65 | 11.65 | 86,190,876 |
| 02 Apr 2024 | 10.10 | 10.79 | 10.10 | 10.79 | 10.79 | 45,713,690 |
| 01 Apr 2024 | 10.54 | 10.68 | 10.17 | 10.27 | 10.27 | 36,114,800 |
| 29 Mar 2024 | 10.06 | 10.34 | 10.00 | 10.33 | 10.33 | 16,083,698 |
| 28 Mar 2024 | 9.81 | 10.15 | 9.77 | 10.01 | 10.01 | 23,827,760 |
| 27 Mar 2024 | 9.91 | 10.04 | 9.77 | 9.80 | 9.80 | 20,269,830 |
| 26 Mar 2024 | 10.16 | 10.22 | 9.80 | 9.91 | 9.91 | 26,856,155 |
| 25 Mar 2024 | 10.37 | 10.59 | 10.20 | 10.20 | 10.20 | 26,372,355 |
| 22 Mar 2024 | 10.68 | 10.75 | 10.30 | 10.32 | 10.32 | 30,656,682 |
| 21 Mar 2024 | 10.83 | 10.99 | 10.60 | 10.78 | 10.78 | 26,204,883 |
| 20 Mar 2024 | 10.89 | 10.98 | 10.66 | 10.81 | 10.81 | 36,695,510 |
| 19 Mar 2024 | 10.47 | 11.28 | 10.39 | 11.08 | 11.08 | 63,220,531 |
| 18 Mar 2024 | 10.54 | 10.75 | 10.15 | 10.55 | 10.55 | 61,747,618 |
| 15 Mar 2024 | 9.38 | 10.38 | 9.38 | 10.38 | 10.38 | 70,483,305 |
| 14 Mar 2024 | 9.54 | 10.09 | 9.40 | 9.44 | 9.44 | 35,796,537 |
| 13 Mar 2024 | 8.76 | 9.61 | 8.75 | 9.36 | 9.36 | 44,131,657 |
| 12 Mar 2024 | 8.93 | 8.95 | 8.73 | 8.79 | 8.79 | 14,029,224 |
| 11 Mar 2024 | 8.95 | 9.10 | 8.84 | 8.96 | 8.96 | 19,165,950 |
| 08 Mar 2024 | 8.75 | 9.18 | 8.75 | 8.99 | 8.99 | 45,951,042 |
| 07 Mar 2024 | 8.36 | 8.78 | 8.35 | 8.50 | 8.50 | 25,268,842 |
| 06 Mar 2024 | 8.25 | 8.38 | 8.17 | 8.36 | 8.36 | 10,745,141 |
| 05 Mar 2024 | 8.24 | 8.36 | 8.21 | 8.28 | 8.28 | 12,019,493 |
| 04 Mar 2024 | 8.34 | 8.46 | 8.21 | 8.32 | 8.32 | 12,541,014 |
| 01 Mar 2024 | 8.33 | 8.41 | 8.27 | 8.39 | 8.39 | 13,064,218 |
| 29 Feb 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | 13,540,894 |
| 28 Feb 2024 | 8.38 | 8.63 | 8.12 | 8.12 | 8.12 | 22,419,384 |
| 27 Feb 2024 | 8.28 | 8.38 | 8.18 | 8.38 | 8.38 | 11,932,141 |
| 26 Feb 2024 | 8.26 | 8.44 | 8.16 | 8.28 | 8.28 | 17,091,758 |
| 23 Feb 2024 | 8.08 | 8.15 | 8.02 | 8.13 | 8.13 | 12,461,393 |
| 22 Feb 2024 | 8.02 | 8.17 | 8.01 | 8.09 | 8.09 | 11,819,826 |
| 21 Feb 2024 | 7.93 | 8.29 | 7.90 | 8.07 | 8.07 | 18,051,694 |
| 20 Feb 2024 | 8.04 | 8.10 | 7.92 | 8.01 | 8.01 | 9,991,147 |
| 19 Feb 2024 | 8.09 | 8.26 | 7.99 | 8.10 | 8.10 | 16,593,912 |
| 08 Feb 2024 | 7.87 | 8.34 | 7.84 | 8.09 | 8.09 | 24,388,730 |
| 07 Feb 2024 | 7.60 | 8.09 | 7.46 | 7.89 | 7.89 | 29,837,746 |
| 06 Feb 2024 | 6.78 | 7.45 | 6.78 | 7.45 | 7.45 | 25,305,969 |
| 05 Feb 2024 | 7.25 | 7.33 | 6.70 | 6.77 | 6.77 | 17,433,370 |
| 02 Feb 2024 | 7.61 | 7.67 | 7.01 | 7.34 | 7.34 | 14,335,620 |
| 01 Feb 2024 | 7.70 | 7.86 | 7.56 | 7.58 | 7.58 | 11,618,438 |
| 31 Jan 2024 | 7.98 | 8.08 | 7.72 | 7.73 | 7.73 | 13,903,236 |
| 30 Jan 2024 | 8.24 | 8.30 | 7.88 | 7.92 | 7.92 | 15,340,995 |
| 29 Jan 2024 | 8.55 | 8.61 | 8.29 | 8.32 | 8.32 | 15,444,460 |
| 26 Jan 2024 | 8.53 | 8.86 | 8.53 | 8.57 | 8.57 | 24,773,211 |
| 25 Jan 2024 | 8.12 | 8.71 | 8.12 | 8.63 | 8.63 | 24,677,970 |
| 24 Jan 2024 | 8.06 | 8.13 | 7.82 | 8.12 | 8.12 | 14,140,636 |
| 23 Jan 2024 | 7.50 | 8.17 | 7.37 | 8.14 | 8.14 | 24,239,944 |
| 22 Jan 2024 | 7.95 | 8.01 | 7.43 | 7.50 | 7.50 | 13,633,791 |
| 19 Jan 2024 | 7.97 | 8.16 | 7.93 | 7.93 | 7.93 | 8,886,435 |
| 18 Jan 2024 | 8.09 | 8.15 | 7.74 | 8.02 | 8.02 | 18,652,228 |
| 17 Jan 2024 | 8.38 | 8.44 | 8.17 | 8.19 | 8.19 | 14,462,611 |
| 16 Jan 2024 | 8.57 | 8.67 | 8.29 | 8.43 | 8.43 | 22,297,805 |
| 15 Jan 2024 | 8.75 | 8.80 | 8.49 | 8.57 | 8.57 | 24,171,444 |
| 12 Jan 2024 | 9.05 | 9.19 | 8.75 | 8.78 | 8.78 | 38,776,977 |
| 11 Jan 2024 | 9.39 | 9.48 | 9.02 | 9.22 | 9.22 | 53,076,844 |
| 10 Jan 2024 | 9.33 | 9.33 | 9.10 | 9.33 | 9.33 | 46,793,179 |
| 09 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 08 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 05 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 04 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 03 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 02 Jan 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 29 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 28 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 27 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 26 Dec 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 25 Dec 2023 | 8.46 | 8.55 | 8.39 | 8.48 | 8.48 | 6,472,032 |
| 22 Dec 2023 | 8.35 | 8.52 | 8.26 | 8.47 | 8.47 | 9,673,832 |
| 21 Dec 2023 | 8.24 | 8.39 | 8.17 | 8.33 | 8.33 | 7,427,289 |
| 20 Dec 2023 | 8.44 | 8.45 | 8.25 | 8.29 | 8.29 | 7,188,819 |
| 19 Dec 2023 | 8.38 | 8.47 | 8.37 | 8.43 | 8.43 | 5,148,719 |
| 18 Dec 2023 | 8.54 | 8.54 | 8.38 | 8.42 | 8.42 | 8,861,943 |
| 15 Dec 2023 | 8.70 | 8.79 | 8.45 | 8.54 | 8.54 | 14,075,475 |
| 14 Dec 2023 | 8.76 | 8.85 | 8.63 | 8.69 | 8.69 | 13,032,244 |
| 13 Dec 2023 | 8.88 | 8.89 | 8.71 | 8.73 | 8.73 | 10,910,759 |
| 12 Dec 2023 | 8.89 | 8.93 | 8.86 | 8.91 | 8.91 | 5,532,280 |
| 11 Dec 2023 | 8.92 | 8.96 | 8.73 | 8.94 | 8.94 | 10,090,598 |
| 08 Dec 2023 | 8.94 | 9.02 | 8.88 | 8.96 | 8.96 | 7,083,068 |
| 07 Dec 2023 | 9.05 | 9.11 | 8.85 | 8.93 | 8.93 | 10,479,568 |
| 06 Dec 2023 | 8.93 | 9.20 | 8.90 | 9.07 | 9.07 | 8,737,999 |
| 05 Dec 2023 | 9.18 | 9.26 | 8.96 | 8.99 | 8.99 | 9,357,050 |
| 04 Dec 2023 | 9.17 | 9.29 | 9.15 | 9.26 | 9.26 | 12,657,317 |
| 01 Dec 2023 | 9.06 | 9.19 | 8.90 | 9.15 | 9.15 | 10,706,401 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.