China Tungsten & Hightech Materials Co. Ltd. Class A 000657
SZSE · China · Non-Energy Minerals
CNY 52.74-0.95 (-1.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 52.74 | -1.77% | CNY 53.90 | CNY 54.09 | CNY 52.61 | 24.68M |
| 2026-09-29 | CNY 53.69 | +0.83% | CNY 53.57 | CNY 54.48 | CNY 52.60 | 33.26M |
| 2026-09-28 | CNY 53.25 | -6.87% | CNY 57.00 | CNY 57.00 | CNY 53.00 | 46.93M |
| 2026-09-24 | CNY 57.18 | -3.35% | CNY 58.62 | CNY 59.06 | CNY 57.00 | 36.16M |
| 2026-09-23 | CNY 59.16 | -1.83% | CNY 60.26 | CNY 60.26 | CNY 58.71 | 44.79M |
| 2026-09-22 | CNY 60.26 | -0.38% | CNY 61.00 | CNY 62.46 | CNY 59.91 | 73.79M |
| 2026-09-21 | CNY 60.49 | -2.06% | CNY 61.29 | CNY 61.71 | CNY 59.62 | 75.86M |
| 2026-09-18 | CNY 61.76 | +1.41% | CNY 61.86 | CNY 62.48 | CNY 60.31 | 61.13M |
| 2026-09-17 | CNY 60.90 | -1.84% | CNY 61.99 | CNY 63.37 | CNY 60.27 | 66.21M |
| 2026-09-16 | CNY 62.04 | -0.31% | CNY 60.78 | CNY 62.75 | CNY 59.70 | 79.18M |
| 2026-09-15 | CNY 62.23 | +5.17% | CNY 60.58 | CNY 63.56 | CNY 60.57 | 98.75M |
| 2026-09-14 | CNY 59.17 | +1.11% | CNY 57.99 | CNY 59.59 | CNY 56.93 | 37.35M |
| 2026-09-11 | CNY 58.52 | -1.51% | CNY 57.83 | CNY 59.00 | CNY 56.30 | 48.85M |
| 2026-09-10 | CNY 59.42 | -1.79% | CNY 59.22 | CNY 60.25 | CNY 58.65 | 28.53M |
| 2026-09-09 | CNY 60.50 | +1.07% | CNY 61.02 | CNY 61.63 | CNY 59.62 | 49.14M |
| 2026-09-08 | CNY 59.86 | -0.23% | CNY 60.01 | CNY 61.60 | CNY 59.50 | 45.45M |
| 2026-09-07 | CNY 60.00 | +4.09% | CNY 58.00 | CNY 60.28 | CNY 57.46 | 55.43M |
| 2026-09-04 | CNY 57.64 | -3.97% | CNY 60.61 | CNY 61.22 | CNY 57.08 | 56.73M |
| 2026-09-03 | CNY 60.02 | +0.42% | CNY 60.63 | CNY 60.89 | CNY 59.24 | 40.19M |
| 2026-09-02 | CNY 59.77 | -4.11% | CNY 60.47 | CNY 61.00 | CNY 59.30 | 55.55M |
| 2026-09-01 | CNY 62.33 | -5.27% | CNY 65.78 | CNY 65.79 | CNY 62.28 | 61.49M |
| 2026-08-31 | CNY 65.80 | -1.44% | CNY 64.80 | CNY 65.98 | CNY 63.37 | 66.62M |
| 2026-08-28 | CNY 66.76 | -1.15% | CNY 67.90 | CNY 69.40 | CNY 66.35 | 84.02M |
| 2026-08-27 | CNY 67.54 | +7.19% | CNY 62.64 | CNY 67.96 | CNY 62.64 | 88.26M |
| 2026-08-26 | CNY 63.01 | -1.25% | CNY 63.83 | CNY 64.78 | CNY 62.61 | 59.98M |
| 2026-08-25 | CNY 63.81 | -4.42% | CNY 65.70 | CNY 65.86 | CNY 62.00 | 78.82M |
| 2026-08-24 | CNY 66.76 | -2.03% | CNY 69.00 | CNY 69.58 | CNY 64.80 | 89.64M |
| 2026-08-21 | CNY 68.14 | +5.73% | CNY 64.51 | CNY 68.60 | CNY 63.91 | 83.57M |
| 2026-08-20 | CNY 64.45 | -2.58% | CNY 68.00 | CNY 68.24 | CNY 63.58 | 84.38M |
| 2026-08-19 | CNY 66.16 | -9.30% | CNY 68.80 | CNY 70.60 | CNY 65.68 | 104.84M |
| 2026-08-18 | CNY 72.94 | +3.48% | CNY 72.01 | CNY 75.50 | CNY 71.11 | 118.48M |
| 2026-08-17 | CNY 70.49 | +3.22% | CNY 68.60 | CNY 70.55 | CNY 68.20 | 80.22M |
| 2026-08-14 | CNY 68.29 | +2.38% | CNY 66.89 | CNY 68.98 | CNY 66.25 | 79.38M |
| 2026-08-13 | CNY 66.70 | -5.30% | CNY 71.59 | CNY 72.00 | CNY 66.68 | 119.75M |
| 2026-08-12 | CNY 70.43 | +3.35% | CNY 68.00 | CNY 71.88 | CNY 66.70 | 109.54M |
| 2026-08-11 | CNY 68.15 | -6.39% | CNY 69.02 | CNY 70.70 | CNY 67.72 | 127.30M |
| 2026-08-10 | CNY 72.80 | +8.64% | CNY 69.00 | CNY 73.68 | CNY 66.38 | 159.51M |
| 2026-08-07 | CNY 67.01 | +7.22% | CNY 62.47 | CNY 67.99 | CNY 62.30 | 152.92M |
| 2026-08-06 | CNY 62.50 | +8.83% | CNY 61.45 | CNY 63.17 | CNY 59.47 | 171.50M |
| 2026-08-05 | CNY 57.43 | +10.00% | CNY 52.01 | CNY 57.43 | CNY 52.01 | 82.90M |
| 2026-08-04 | CNY 52.21 | +8.79% | CNY 48.61 | CNY 52.79 | CNY 48.12 | 80.98M |
| 2026-08-03 | CNY 47.99 | -3.07% | CNY 49.59 | CNY 50.24 | CNY 47.66 | 48.64M |
| 2026-07-31 | CNY 49.51 | +2.29% | CNY 51.88 | CNY 52.98 | CNY 49.51 | 65.09M |
| 2026-07-30 | CNY 48.40 | -7.88% | CNY 52.57 | CNY 53.58 | CNY 47.47 | 67.73M |
| 2026-07-29 | CNY 52.54 | -2.67% | CNY 53.68 | CNY 54.55 | CNY 50.61 | 61.48M |
| 2026-07-28 | CNY 53.98 | -8.49% | CNY 57.78 | CNY 58.78 | CNY 53.48 | 61.00M |
| 2026-07-27 | CNY 58.99 | +6.27% | CNY 56.34 | CNY 58.99 | CNY 54.43 | 54.12M |
| 2026-07-24 | CNY 55.51 | -3.88% | CNY 56.49 | CNY 58.50 | CNY 55.30 | 43.55M |
| 2026-07-23 | CNY 57.75 | -0.62% | CNY 58.80 | CNY 59.40 | CNY 56.90 | 48.66M |
| 2026-07-22 | CNY 58.11 | -3.86% | CNY 59.79 | CNY 62.60 | CNY 57.19 | 73.84M |
| 2026-07-21 | CNY 60.44 | +7.85% | CNY 57.49 | CNY 60.69 | CNY 50.82 | 93.05M |
| 2026-07-20 | CNY 56.04 | -7.77% | CNY 63.79 | CNY 64.00 | CNY 54.68 | 75.29M |
| 2026-07-17 | CNY 60.76 | -9.65% | CNY 67.51 | CNY 67.93 | CNY 60.53 | 67.02M |
| 2026-07-16 | CNY 67.25 | -3.65% | CNY 68.55 | CNY 70.63 | CNY 66.37 | 51.11M |
| 2026-07-15 | CNY 69.80 | -6.67% | CNY 76.00 | CNY 76.50 | CNY 69.55 | 66.55M |
| 2026-07-14 | CNY 74.79 | +7.83% | CNY 69.50 | CNY 75.25 | CNY 69.01 | 73.57M |
| 2026-07-13 | CNY 69.36 | -7.16% | CNY 74.23 | CNY 76.00 | CNY 68.70 | 67.87M |
| 2026-07-10 | CNY 74.71 | -1.68% | CNY 75.99 | CNY 80.11 | CNY 74.60 | 78.36M |
| 2026-07-09 | CNY 75.99 | +2.76% | CNY 75.00 | CNY 76.46 | CNY 71.06 | 67.28M |
| 2026-07-08 | CNY 73.95 | -3.76% | CNY 77.61 | CNY 78.79 | CNY 72.98 | 61.11M |
| 2026-07-07 | CNY 76.84 | -4.50% | CNY 80.13 | CNY 80.80 | CNY 75.41 | 75.32M |
| 2026-07-06 | CNY 80.46 | -10.23% | CNY 89.76 | CNY 90.58 | CNY 80.46 | 108.89M |
| 2026-07-03 | CNY 89.63 | -7.63% | CNY 95.00 | CNY 96.53 | CNY 87.88 | 98.00M |
| 2026-07-02 | CNY 97.03 | +1.14% | CNY 91.00 | CNY 101.50 | CNY 90.68 | 105.48M |
| 2026-07-01 | CNY 95.94 | +0.23% | CNY 98.61 | CNY 101.33 | CNY 94.41 | 75.89M |
| 2026-06-30 | CNY 95.72 | +0.16% | CNY 94.00 | CNY 97.30 | CNY 92.52 | 77.56M |
| 2026-06-29 | CNY 95.57 | -3.96% | CNY 98.00 | CNY 101.50 | CNY 91.68 | 101.51M |
| 2026-06-26 | CNY 99.51 | -5.84% | CNY 103.06 | CNY 109.68 | CNY 99.00 | 93.69M |
| 2026-06-25 | CNY 105.68 | +5.60% | CNY 101.00 | CNY 107.58 | CNY 98.00 | 102.92M |
| 2026-06-24 | CNY 100.08 | -2.36% | CNY 99.86 | CNY 101.96 | CNY 94.79 | 119.89M |
| 2026-06-23 | CNY 102.50 | -5.38% | CNY 113.99 | CNY 113.99 | CNY 101.08 | 138.39M |
| 2026-06-22 | CNY 108.33 | +10.00% | CNY 103.08 | CNY 108.33 | CNY 101.58 | 83.13M |
| 2026-06-18 | CNY 98.48 | +10.00% | CNY 88.75 | CNY 98.48 | CNY 88.75 | 91.46M |
| 2026-06-17 | CNY 89.53 | -3.21% | CNY 89.00 | CNY 92.12 | CNY 88.00 | 107.84M |
| 2026-06-16 | CNY 92.50 | +6.44% | CNY 89.48 | CNY 94.14 | CNY 89.01 | 123.11M |
| 2026-06-15 | CNY 86.90 | +10.00% | CNY 80.80 | CNY 86.90 | CNY 77.99 | 121.05M |
| 2026-06-12 | CNY 79.00 | +1.35% | CNY 80.31 | CNY 84.32 | CNY 75.68 | 162.07M |
| 2026-06-11 | CNY 77.95 | +6.93% | CNY 72.80 | CNY 79.60 | CNY 72.22 | 133.13M |
| 2026-06-10 | CNY 72.90 | +2.97% | CNY 69.18 | CNY 74.60 | CNY 68.20 | 102.13M |
| 2026-06-09 | CNY 70.80 | +4.24% | CNY 69.00 | CNY 71.18 | CNY 67.28 | 80.14M |
| 2026-06-08 | CNY 67.92 | -3.11% | CNY 66.00 | CNY 72.24 | CNY 64.57 | 93.56M |
| 2026-06-05 | CNY 70.10 | -5.69% | CNY 73.03 | CNY 74.31 | CNY 69.54 | 82.31M |
| 2026-06-04 | CNY 74.33 | +3.65% | CNY 70.50 | CNY 74.81 | CNY 69.00 | 105.63M |
| 2026-06-03 | CNY 71.71 | +7.82% | CNY 65.89 | CNY 73.16 | CNY 65.11 | 122.70M |
| 2026-06-02 | CNY 66.51 | +5.27% | CNY 64.13 | CNY 67.10 | CNY 61.30 | 83.47M |
| 2026-06-01 | CNY 63.18 | -7.09% | CNY 68.02 | CNY 70.80 | CNY 63.01 | 93.05M |
| 2026-05-29 | CNY 68.00 | -1.41% | CNY 68.97 | CNY 70.96 | CNY 66.70 | 99.09M |
| 2026-05-28 | CNY 68.97 | +6.39% | CNY 64.68 | CNY 70.38 | CNY 64.21 | 109.69M |
| 2026-05-27 | CNY 64.83 | -4.23% | CNY 68.80 | CNY 68.82 | CNY 63.60 | 105.18M |
| 2026-05-26 | CNY 67.69 | +5.42% | CNY 63.94 | CNY 68.90 | CNY 63.03 | 128.70M |