Chongyi Zhangyuan Tungsten Co., Ltd. (002378.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6.75 | 7.73 | 7.03 | 7.12 | 7.12 | 67,052,379 |
| 20 May 2024 | 6.90 | 7.44 | 6.75 | 7.44 | 7.44 | 55,001,516 |
| 17 May 2024 | 6.75 | 6.80 | 6.55 | 6.76 | 6.76 | 18,432,601 |
| 16 May 2024 | 6.93 | 6.99 | 6.74 | 6.78 | 6.78 | 19,809,272 |
| 15 May 2024 | 6.95 | 7.08 | 6.88 | 6.89 | 6.89 | 19,462,890 |
| 14 May 2024 | 7.13 | 7.28 | 6.92 | 7.01 | 7.01 | 28,419,436 |
| 13 May 2024 | 7.13 | 7.27 | 6.98 | 7.13 | 7.13 | 29,451,753 |
| 10 May 2024 | 7.25 | 7.30 | 6.95 | 7.10 | 7.10 | 28,454,410 |
| 09 May 2024 | 7.04 | 7.34 | 7.04 | 7.18 | 7.18 | 38,789,271 |
| 08 May 2024 | 7.06 | 7.17 | 6.93 | 7.03 | 7.03 | 29,758,863 |
| 07 May 2024 | 7.14 | 7.27 | 7.05 | 7.17 | 7.17 | 42,385,641 |
| 06 May 2024 | 6.90 | 7.26 | 6.67 | 7.15 | 7.15 | 52,750,038 |
| 30 Apr 2024 | 6.95 | 7.08 | 6.77 | 6.90 | 6.90 | 36,702,370 |
| 29 Apr 2024 | 6.59 | 7.01 | 6.49 | 6.87 | 6.87 | 39,984,020 |
| 26 Apr 2024 | 6.57 | 6.72 | 6.49 | 6.67 | 6.67 | 29,390,698 |
| 25 Apr 2024 | 6.44 | 6.70 | 6.38 | 6.61 | 6.61 | 26,820,850 |
| 24 Apr 2024 | 6.24 | 6.51 | 6.21 | 6.48 | 6.48 | 25,326,002 |
| 23 Apr 2024 | 6.32 | 6.54 | 6.17 | 6.23 | 6.23 | 42,482,513 |
| 22 Apr 2024 | 6.77 | 7.03 | 6.62 | 6.63 | 6.63 | 32,818,768 |
| 19 Apr 2024 | 6.79 | 6.98 | 6.63 | 6.77 | 6.77 | 37,200,726 |
| 18 Apr 2024 | 6.79 | 6.86 | 6.65 | 6.79 | 6.79 | 32,454,145 |
| 17 Apr 2024 | 6.38 | 6.83 | 6.36 | 6.82 | 6.82 | 48,834,284 |
| 16 Apr 2024 | 6.66 | 6.83 | 6.26 | 6.27 | 6.27 | 52,045,028 |
| 15 Apr 2024 | 6.80 | 6.87 | 6.51 | 6.78 | 6.78 | 47,735,787 |
| 12 Apr 2024 | 7.23 | 7.29 | 6.93 | 6.98 | 6.98 | 78,699,440 |
| 11 Apr 2024 | 6.61 | 7.50 | 6.55 | 7.25 | 7.25 | 107,274,019 |
| 10 Apr 2024 | 6.92 | 6.95 | 6.69 | 6.82 | 6.82 | 46,419,617 |
| 09 Apr 2024 | 6.60 | 6.95 | 6.54 | 6.95 | 6.95 | 67,952,426 |
| 08 Apr 2024 | 6.84 | 7.25 | 6.61 | 6.66 | 6.66 | 101,296,895 |
| 03 Apr 2024 | 6.28 | 6.80 | 6.21 | 6.80 | 6.80 | 88,685,571 |
| 02 Apr 2024 | 5.78 | 6.26 | 5.71 | 6.18 | 6.18 | 50,721,505 |
| 01 Apr 2024 | 5.72 | 5.87 | 5.69 | 5.76 | 5.76 | 24,270,843 |
| 29 Mar 2024 | 5.61 | 5.72 | 5.61 | 5.68 | 5.68 | 8,738,510 |
| 28 Mar 2024 | 5.49 | 5.69 | 5.48 | 5.62 | 5.62 | 18,029,005 |
| 27 Mar 2024 | 5.46 | 5.65 | 5.43 | 5.47 | 5.47 | 18,613,684 |
| 26 Mar 2024 | 5.55 | 5.60 | 5.40 | 5.48 | 5.48 | 13,251,150 |
| 25 Mar 2024 | 5.51 | 5.70 | 5.48 | 5.57 | 5.57 | 22,263,581 |
| 22 Mar 2024 | 5.73 | 5.77 | 5.48 | 5.50 | 5.50 | 23,663,193 |
| 21 Mar 2024 | 5.88 | 5.94 | 5.67 | 5.74 | 5.74 | 20,538,830 |
| 20 Mar 2024 | 5.53 | 5.90 | 5.51 | 5.74 | 5.74 | 32,390,887 |
| 19 Mar 2024 | 5.43 | 5.86 | 5.40 | 5.59 | 5.59 | 34,028,817 |
| 18 Mar 2024 | 5.43 | 5.52 | 5.32 | 5.44 | 5.44 | 21,358,367 |
| 15 Mar 2024 | 5.17 | 5.44 | 5.09 | 5.43 | 5.43 | 23,423,063 |
| 14 Mar 2024 | 5.17 | 5.24 | 5.10 | 5.15 | 5.15 | 12,744,881 |
| 13 Mar 2024 | 5.07 | 5.20 | 5.05 | 5.14 | 5.14 | 12,376,699 |
| 12 Mar 2024 | 5.13 | 5.15 | 5.05 | 5.09 | 5.09 | 11,082,148 |
| 11 Mar 2024 | 5.07 | 5.13 | 5.03 | 5.12 | 5.12 | 11,321,480 |
| 08 Mar 2024 | 4.98 | 5.11 | 4.95 | 5.10 | 5.10 | 15,653,844 |
| 07 Mar 2024 | 4.94 | 5.10 | 4.88 | 4.97 | 4.97 | 15,884,730 |
| 06 Mar 2024 | 4.84 | 4.94 | 4.77 | 4.89 | 4.89 | 8,408,820 |
| 05 Mar 2024 | 4.89 | 4.96 | 4.80 | 4.82 | 4.82 | 8,484,024 |
| 04 Mar 2024 | 4.93 | 5.00 | 4.83 | 4.91 | 4.91 | 8,539,470 |
| 01 Mar 2024 | 4.98 | 4.98 | 4.87 | 4.93 | 4.93 | 9,778,950 |
| 29 Feb 2024 | 4.79 | 4.89 | 4.75 | 4.88 | 4.88 | 9,704,818 |
| 28 Feb 2024 | 4.98 | 5.11 | 4.72 | 4.72 | 4.72 | 13,447,657 |
| 27 Feb 2024 | 4.83 | 4.95 | 4.80 | 4.94 | 4.94 | 8,807,050 |
| 26 Feb 2024 | 4.86 | 4.89 | 4.76 | 4.81 | 4.81 | 9,914,150 |
| 23 Feb 2024 | 4.76 | 4.82 | 4.69 | 4.82 | 4.82 | 8,360,070 |
| 22 Feb 2024 | 4.71 | 4.78 | 4.66 | 4.74 | 4.74 | 6,447,330 |
| 21 Feb 2024 | 4.64 | 4.82 | 4.57 | 4.71 | 4.71 | 11,873,246 |
| 20 Feb 2024 | 4.65 | 4.68 | 4.54 | 4.65 | 4.65 | 7,334,661 |
| 19 Feb 2024 | 4.72 | 4.80 | 4.61 | 4.67 | 4.67 | 15,850,587 |
| 08 Feb 2024 | 4.44 | 4.83 | 4.38 | 4.72 | 4.72 | 18,784,020 |
| 07 Feb 2024 | 4.21 | 4.48 | 4.16 | 4.40 | 4.40 | 16,082,910 |
| 06 Feb 2024 | 3.86 | 4.28 | 3.80 | 4.18 | 4.18 | 16,587,967 |
| 05 Feb 2024 | 4.24 | 4.25 | 3.83 | 3.91 | 3.91 | 18,771,820 |
| 02 Feb 2024 | 4.57 | 4.57 | 4.08 | 4.25 | 4.25 | 12,663,227 |
| 01 Feb 2024 | 4.59 | 4.62 | 4.40 | 4.49 | 4.49 | 10,390,219 |
| 31 Jan 2024 | 4.79 | 4.82 | 4.57 | 4.59 | 4.59 | 9,000,850 |
| 30 Jan 2024 | 4.87 | 4.96 | 4.77 | 4.79 | 4.79 | 6,219,170 |
| 29 Jan 2024 | 5.05 | 5.10 | 4.91 | 4.92 | 4.92 | 6,241,769 |
| 26 Jan 2024 | 5.00 | 5.13 | 4.99 | 5.04 | 5.04 | 7,298,081 |
| 25 Jan 2024 | 4.82 | 5.04 | 4.80 | 5.04 | 5.04 | 7,746,842 |
| 24 Jan 2024 | 4.74 | 4.82 | 4.62 | 4.81 | 4.81 | 7,071,983 |
| 23 Jan 2024 | 4.63 | 4.77 | 4.55 | 4.74 | 4.74 | 8,711,353 |
| 22 Jan 2024 | 5.01 | 5.01 | 4.63 | 4.68 | 4.68 | 10,605,240 |
| 19 Jan 2024 | 5.06 | 5.12 | 5.00 | 5.01 | 5.01 | 5,664,598 |
| 18 Jan 2024 | 5.17 | 5.17 | 4.91 | 5.06 | 5.06 | 9,941,755 |
| 17 Jan 2024 | 5.35 | 5.37 | 5.16 | 5.17 | 5.17 | 8,218,322 |
| 16 Jan 2024 | 5.43 | 5.44 | 5.27 | 5.33 | 5.33 | 7,778,106 |
| 15 Jan 2024 | 5.46 | 5.47 | 5.37 | 5.42 | 5.42 | 6,371,172 |
| 12 Jan 2024 | 5.52 | 5.55 | 5.45 | 5.47 | 5.47 | 5,608,920 |
| 11 Jan 2024 | 5.41 | 5.54 | 5.40 | 5.52 | 5.52 | 9,521,586 |
| 10 Jan 2024 | 5.53 | 5.59 | 5.43 | 5.45 | 5.45 | 9,703,477 |
| 09 Jan 2024 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | 5,945,340 |
| 08 Jan 2024 | 5.60 | 5.63 | 5.46 | 5.46 | 5.46 | 6,355,160 |
| 05 Jan 2024 | 5.62 | 5.70 | 5.56 | 5.59 | 5.59 | 5,450,010 |
| 04 Jan 2024 | 5.68 | 5.68 | 5.59 | 5.63 | 5.63 | 4,558,500 |
| 03 Jan 2024 | 5.67 | 5.72 | 5.64 | 5.69 | 5.69 | 6,619,840 |
| 02 Jan 2024 | 5.64 | 5.73 | 5.59 | 5.70 | 5.70 | 6,976,400 |
| 29 Dec 2023 | 5.58 | 5.66 | 5.54 | 5.66 | 5.66 | 9,612,390 |
| 28 Dec 2023 | 5.40 | 5.55 | 5.39 | 5.53 | 5.53 | 8,548,730 |
| 27 Dec 2023 | 5.38 | 5.41 | 5.25 | 5.40 | 5.40 | 6,259,250 |
| 26 Dec 2023 | 5.43 | 5.44 | 5.33 | 5.34 | 5.34 | 6,582,780 |
| 25 Dec 2023 | 5.44 | 5.49 | 5.37 | 5.46 | 5.46 | 6,114,290 |
| 22 Dec 2023 | 5.44 | 5.50 | 5.32 | 5.44 | 5.44 | 8,064,700 |
| 21 Dec 2023 | 5.34 | 5.44 | 5.28 | 5.40 | 5.40 | 6,694,045 |
| 20 Dec 2023 | 5.41 | 5.44 | 5.38 | 5.38 | 5.38 | 4,472,223 |
| 19 Dec 2023 | 5.46 | 5.46 | 5.36 | 5.39 | 5.39 | 5,800,640 |
| 18 Dec 2023 | 5.52 | 5.54 | 5.42 | 5.44 | 5.44 | 8,706,440 |
| *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.