Chongyi Zhangyuan Tungsten Co., Ltd. Class A 002378
SZSE · China · Non-Energy Minerals
CNY 21.13-0.15 (-0.70%)
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 21.13 | -0.70% | CNY 21.34 | CNY 21.36 | CNY 21.02 | 9.43M |
| 2026-09-29 | CNY 21.28 | -0.37% | CNY 21.32 | CNY 21.50 | CNY 21.20 | 10.22M |
| 2026-09-28 | CNY 21.36 | -5.07% | CNY 22.47 | CNY 22.47 | CNY 21.27 | 15.38M |
| 2026-09-24 | CNY 22.50 | -2.98% | CNY 23.06 | CNY 23.18 | CNY 22.45 | 14.81M |
| 2026-09-23 | CNY 23.19 | -1.74% | CNY 23.62 | CNY 23.62 | CNY 23.09 | 14.83M |
| 2026-09-22 | CNY 23.60 | -0.42% | CNY 23.74 | CNY 24.10 | CNY 23.50 | 21.85M |
| 2026-09-21 | CNY 23.70 | -0.38% | CNY 23.70 | CNY 24.05 | CNY 23.46 | 22.15M |
| 2026-09-18 | CNY 23.79 | +1.02% | CNY 23.93 | CNY 23.97 | CNY 23.51 | 20.77M |
| 2026-09-17 | CNY 23.55 | -2.40% | CNY 23.89 | CNY 24.35 | CNY 23.45 | 26.17M |
| 2026-09-16 | CNY 24.13 | -2.47% | CNY 24.47 | CNY 24.48 | CNY 23.27 | 44.10M |
| 2026-09-15 | CNY 24.74 | +5.73% | CNY 24.09 | CNY 25.35 | CNY 24.01 | 59.79M |
| 2026-09-14 | CNY 23.40 | +1.61% | CNY 22.85 | CNY 23.50 | CNY 22.65 | 14.81M |
| 2026-09-11 | CNY 23.03 | -2.25% | CNY 23.10 | CNY 23.18 | CNY 22.39 | 18.93M |
| 2026-09-10 | CNY 23.56 | -1.17% | CNY 23.62 | CNY 24.00 | CNY 23.50 | 13.68M |
| 2026-09-09 | CNY 23.84 | -0.13% | CNY 23.75 | CNY 24.02 | CNY 23.50 | 23.63M |
| 2026-09-08 | CNY 23.87 | -0.50% | CNY 24.05 | CNY 24.35 | CNY 23.80 | 14.25M |
| 2026-09-07 | CNY 23.99 | +1.22% | CNY 23.62 | CNY 24.10 | CNY 23.48 | 13.42M |
| 2026-09-04 | CNY 23.70 | -2.79% | CNY 24.43 | CNY 24.62 | CNY 23.47 | 19.76M |
| 2026-09-03 | CNY 24.38 | +1.16% | CNY 24.42 | CNY 24.55 | CNY 24.06 | 16.40M |
| 2026-09-02 | CNY 24.10 | -2.55% | CNY 24.30 | CNY 24.30 | CNY 23.60 | 19.91M |
| 2026-09-01 | CNY 24.73 | -3.47% | CNY 25.61 | CNY 25.67 | CNY 24.62 | 25.14M |
| 2026-08-31 | CNY 25.62 | -0.66% | CNY 25.15 | CNY 25.63 | CNY 24.76 | 25.82M |
| 2026-08-28 | CNY 25.79 | -0.46% | CNY 25.91 | CNY 26.39 | CNY 25.52 | 33.93M |
| 2026-08-27 | CNY 25.91 | +3.19% | CNY 24.91 | CNY 25.94 | CNY 24.85 | 35.00M |
| 2026-08-26 | CNY 25.11 | +0.64% | CNY 25.12 | CNY 25.65 | CNY 24.83 | 24.89M |
| 2026-08-25 | CNY 24.95 | -2.35% | CNY 25.20 | CNY 25.50 | CNY 24.42 | 26.50M |
| 2026-08-24 | CNY 25.55 | -2.48% | CNY 26.48 | CNY 26.55 | CNY 25.03 | 32.17M |
| 2026-08-21 | CNY 26.20 | +3.97% | CNY 25.20 | CNY 26.26 | CNY 25.15 | 34.60M |
| 2026-08-20 | CNY 25.20 | -1.10% | CNY 26.00 | CNY 26.18 | CNY 24.94 | 23.68M |
| 2026-08-19 | CNY 25.48 | -5.03% | CNY 26.10 | CNY 26.42 | CNY 25.38 | 31.39M |
| 2026-08-18 | CNY 26.83 | +0.26% | CNY 26.67 | CNY 27.64 | CNY 26.49 | 41.25M |
| 2026-08-17 | CNY 26.76 | +1.94% | CNY 26.53 | CNY 26.77 | CNY 26.23 | 30.66M |
| 2026-08-14 | CNY 26.25 | +0.92% | CNY 25.95 | CNY 26.53 | CNY 25.84 | 29.12M |
| 2026-08-13 | CNY 26.01 | -2.55% | CNY 27.08 | CNY 27.08 | CNY 26.00 | 40.48M |
| 2026-08-12 | CNY 26.69 | -0.04% | CNY 26.45 | CNY 27.35 | CNY 26.15 | 39.81M |
| 2026-08-11 | CNY 26.70 | -5.59% | CNY 27.50 | CNY 27.60 | CNY 26.70 | 55.99M |
| 2026-08-10 | CNY 28.28 | +4.62% | CNY 27.30 | CNY 29.04 | CNY 26.19 | 83.87M |
| 2026-08-07 | CNY 27.03 | +2.50% | CNY 25.60 | CNY 27.60 | CNY 25.33 | 82.34M |
| 2026-08-06 | CNY 26.37 | +4.60% | CNY 26.02 | CNY 27.00 | CNY 25.53 | 89.07M |
| 2026-08-05 | CNY 25.21 | +7.55% | CNY 23.50 | CNY 25.37 | CNY 23.30 | 64.60M |
| 2026-08-04 | CNY 23.44 | +4.13% | CNY 22.70 | CNY 23.56 | CNY 22.60 | 39.43M |
| 2026-08-03 | CNY 22.51 | +1.31% | CNY 22.23 | CNY 22.72 | CNY 22.01 | 24.71M |
| 2026-07-31 | CNY 22.22 | +3.93% | CNY 22.10 | CNY 22.96 | CNY 22.04 | 37.92M |
| 2026-07-30 | CNY 21.38 | -3.61% | CNY 22.08 | CNY 22.59 | CNY 21.10 | 28.19M |
| 2026-07-29 | CNY 22.18 | +0.23% | CNY 22.13 | CNY 22.47 | CNY 21.23 | 27.55M |
| 2026-07-28 | CNY 22.13 | -4.12% | CNY 22.72 | CNY 23.03 | CNY 21.97 | 25.16M |
| 2026-07-27 | CNY 23.08 | +3.50% | CNY 22.41 | CNY 23.09 | CNY 22.00 | 24.21M |
| 2026-07-24 | CNY 22.30 | -3.63% | CNY 22.68 | CNY 23.13 | CNY 22.12 | 21.88M |
| 2026-07-23 | CNY 23.14 | +1.94% | CNY 22.80 | CNY 23.48 | CNY 22.63 | 32.97M |
| 2026-07-22 | CNY 22.70 | -1.18% | CNY 22.80 | CNY 23.42 | CNY 22.47 | 38.85M |
| 2026-07-21 | CNY 22.97 | +6.20% | CNY 22.06 | CNY 23.04 | CNY 20.21 | 52.90M |
| 2026-07-20 | CNY 21.63 | -6.16% | CNY 23.51 | CNY 23.63 | CNY 21.08 | 46.44M |
| 2026-07-17 | CNY 23.05 | -6.19% | CNY 24.57 | CNY 24.70 | CNY 22.80 | 40.57M |
| 2026-07-16 | CNY 24.57 | -4.91% | CNY 25.43 | CNY 25.85 | CNY 24.40 | 35.67M |
| 2026-07-15 | CNY 25.84 | -6.34% | CNY 27.73 | CNY 27.88 | CNY 25.77 | 45.01M |
| 2026-07-14 | CNY 27.59 | +3.72% | CNY 26.32 | CNY 27.66 | CNY 26.03 | 39.59M |
| 2026-07-13 | CNY 26.60 | -2.81% | CNY 27.21 | CNY 28.09 | CNY 26.45 | 39.66M |
| 2026-07-10 | CNY 27.37 | -1.79% | CNY 28.10 | CNY 28.83 | CNY 27.33 | 40.58M |
| 2026-07-09 | CNY 27.87 | +0.72% | CNY 27.84 | CNY 28.20 | CNY 26.28 | 45.36M |
| 2026-07-08 | CNY 27.67 | -4.55% | CNY 28.98 | CNY 29.30 | CNY 27.65 | 38.22M |
| 2026-07-07 | CNY 28.99 | -4.54% | CNY 30.34 | CNY 30.56 | CNY 28.75 | 44.22M |
| 2026-07-06 | CNY 30.37 | -7.46% | CNY 32.78 | CNY 33.58 | CNY 30.35 | 67.68M |
| 2026-07-03 | CNY 32.82 | -7.37% | CNY 35.30 | CNY 35.35 | CNY 32.70 | 90.14M |
| 2026-07-02 | CNY 35.43 | +7.69% | CNY 32.30 | CNY 36.19 | CNY 31.82 | 123.10M |
| 2026-07-01 | CNY 32.90 | -1.73% | CNY 33.96 | CNY 34.39 | CNY 32.58 | 61.70M |
| 2026-06-30 | CNY 33.48 | -1.53% | CNY 33.30 | CNY 34.25 | CNY 32.82 | 61.03M |
| 2026-06-29 | CNY 34.00 | -6.05% | CNY 35.62 | CNY 36.36 | CNY 33.23 | 70.00M |
| 2026-06-26 | CNY 36.19 | -6.00% | CNY 38.00 | CNY 38.99 | CNY 35.81 | 78.07M |
| 2026-06-25 | CNY 38.50 | +4.03% | CNY 36.31 | CNY 38.60 | CNY 35.58 | 100.91M |
| 2026-06-24 | CNY 37.01 | +1.48% | CNY 35.30 | CNY 37.89 | CNY 33.77 | 98.36M |
| 2026-06-23 | CNY 36.47 | -10.00% | CNY 40.00 | CNY 40.00 | CNY 36.47 | 100.88M |
| 2026-06-22 | CNY 40.52 | +9.19% | CNY 37.50 | CNY 40.80 | CNY 37.20 | 153.29M |
| 2026-06-18 | CNY 37.11 | +6.39% | CNY 34.06 | CNY 37.81 | CNY 33.63 | 141.46M |
| 2026-06-17 | CNY 34.88 | -7.92% | CNY 36.85 | CNY 37.30 | CNY 34.73 | 126.12M |
| 2026-06-16 | CNY 37.88 | +1.28% | CNY 36.32 | CNY 39.88 | CNY 36.01 | 146.30M |
| 2026-06-15 | CNY 37.40 | +7.97% | CNY 34.73 | CNY 37.88 | CNY 34.25 | 165.98M |
| 2026-06-12 | CNY 34.64 | +3.00% | CNY 35.00 | CNY 36.66 | CNY 32.87 | 201.85M |
| 2026-06-11 | CNY 33.63 | +10.01% | CNY 30.90 | CNY 33.63 | CNY 30.80 | 124.34M |
| 2026-06-10 | CNY 30.57 | +0.53% | CNY 29.79 | CNY 31.32 | CNY 29.30 | 69.55M |
| 2026-06-09 | CNY 30.41 | +1.03% | CNY 30.15 | CNY 30.90 | CNY 29.10 | 67.92M |
| 2026-06-08 | CNY 30.10 | +1.38% | CNY 28.60 | CNY 31.58 | CNY 28.51 | 76.18M |
| 2026-06-05 | CNY 29.69 | -4.32% | CNY 30.48 | CNY 31.40 | CNY 29.53 | 61.92M |
| 2026-06-04 | CNY 31.03 | +0.62% | CNY 30.45 | CNY 31.22 | CNY 29.60 | 75.23M |
| 2026-06-03 | CNY 30.84 | +4.65% | CNY 29.43 | CNY 31.42 | CNY 28.79 | 99.46M |
| 2026-06-02 | CNY 29.47 | +1.38% | CNY 29.07 | CNY 29.59 | CNY 27.69 | 58.46M |
| 2026-06-01 | CNY 29.07 | +0.48% | CNY 29.41 | CNY 31.14 | CNY 28.83 | 60.40M |
| 2026-05-29 | CNY 28.93 | +1.30% | CNY 28.81 | CNY 30.23 | CNY 27.87 | 65.85M |
| 2026-05-28 | CNY 28.56 | +2.66% | CNY 27.55 | CNY 29.05 | CNY 27.43 | 38.95M |
| 2026-05-27 | CNY 27.82 | -4.60% | CNY 29.38 | CNY 29.38 | CNY 27.51 | 38.96M |
| 2026-05-26 | CNY 29.16 | +2.32% | CNY 28.15 | CNY 29.45 | CNY 27.60 | 47.18M |