Guangdong Xianglu Tungsten Co., Ltd. Class A 002842
SZSE · China · Producer Manufacturing
CNY 30.81-0.28 (-0.90%)
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 30.81 | -0.90% | CNY 31.40 | CNY 31.40 | CNY 30.62 | 9.43M |
| 2026-09-29 | CNY 31.09 | +0.91% | CNY 31.20 | CNY 31.41 | CNY 30.83 | 11.23M |
| 2026-09-28 | CNY 30.81 | -6.24% | CNY 32.60 | CNY 32.70 | CNY 30.67 | 16.21M |
| 2026-09-24 | CNY 32.86 | -2.72% | CNY 33.84 | CNY 33.84 | CNY 32.81 | 12.58M |
| 2026-09-23 | CNY 33.78 | -2.06% | CNY 34.26 | CNY 34.48 | CNY 33.70 | 16.63M |
| 2026-09-22 | CNY 34.49 | -1.74% | CNY 35.18 | CNY 35.56 | CNY 34.34 | 24.84M |
| 2026-09-21 | CNY 35.10 | -0.90% | CNY 34.98 | CNY 35.58 | CNY 34.72 | 23.10M |
| 2026-09-18 | CNY 35.42 | +1.29% | CNY 35.79 | CNY 35.80 | CNY 34.84 | 26.08M |
| 2026-09-17 | CNY 34.97 | -2.73% | CNY 35.63 | CNY 36.39 | CNY 34.69 | 33.63M |
| 2026-09-16 | CNY 35.95 | -1.78% | CNY 35.50 | CNY 36.13 | CNY 34.22 | 54.48M |
| 2026-09-15 | CNY 36.60 | +9.06% | CNY 36.00 | CNY 36.92 | CNY 35.44 | 60.92M |
| 2026-09-14 | CNY 33.56 | +1.24% | CNY 32.61 | CNY 33.71 | CNY 32.32 | 13.75M |
| 2026-09-11 | CNY 33.15 | -2.10% | CNY 33.00 | CNY 33.31 | CNY 31.91 | 19.75M |
| 2026-09-10 | CNY 33.86 | -2.00% | CNY 34.00 | CNY 34.35 | CNY 33.70 | 13.62M |
| 2026-09-09 | CNY 34.55 | +0.58% | CNY 35.00 | CNY 35.40 | CNY 34.18 | 22.49M |
| 2026-09-08 | CNY 34.35 | -0.84% | CNY 34.66 | CNY 34.99 | CNY 34.12 | 16.31M |
| 2026-09-07 | CNY 34.64 | +1.46% | CNY 34.20 | CNY 34.77 | CNY 33.85 | 16.60M |
| 2026-09-04 | CNY 34.14 | -3.56% | CNY 35.60 | CNY 35.87 | CNY 33.62 | 23.37M |
| 2026-09-03 | CNY 35.40 | +2.76% | CNY 35.08 | CNY 35.62 | CNY 34.60 | 22.02M |
| 2026-09-02 | CNY 34.45 | -5.49% | CNY 35.04 | CNY 35.14 | CNY 34.08 | 27.16M |
| 2026-09-01 | CNY 36.45 | -6.32% | CNY 38.91 | CNY 38.92 | CNY 36.42 | 36.16M |
| 2026-08-31 | CNY 38.91 | -3.04% | CNY 38.18 | CNY 38.93 | CNY 37.00 | 40.93M |
| 2026-08-28 | CNY 40.13 | +2.71% | CNY 39.11 | CNY 40.80 | CNY 38.50 | 49.05M |
| 2026-08-27 | CNY 39.07 | +5.34% | CNY 36.91 | CNY 39.20 | CNY 36.81 | 38.36M |
| 2026-08-26 | CNY 37.09 | -0.86% | CNY 37.42 | CNY 38.35 | CNY 37.00 | 28.26M |
| 2026-08-25 | CNY 37.41 | -3.88% | CNY 38.15 | CNY 38.63 | CNY 36.40 | 28.47M |
| 2026-08-24 | CNY 38.92 | -1.39% | CNY 40.20 | CNY 40.47 | CNY 38.03 | 31.64M |
| 2026-08-21 | CNY 39.47 | +5.59% | CNY 37.71 | CNY 39.70 | CNY 37.41 | 38.24M |
| 2026-08-20 | CNY 37.38 | -1.32% | CNY 39.13 | CNY 39.36 | CNY 36.93 | 31.41M |
| 2026-08-19 | CNY 37.88 | -7.20% | CNY 39.40 | CNY 40.47 | CNY 37.70 | 37.48M |
| 2026-08-18 | CNY 40.82 | +0.96% | CNY 40.95 | CNY 42.37 | CNY 40.12 | 43.98M |
| 2026-08-17 | CNY 40.43 | +1.79% | CNY 39.77 | CNY 40.46 | CNY 39.47 | 33.71M |
| 2026-08-14 | CNY 39.72 | -0.20% | CNY 39.80 | CNY 40.60 | CNY 38.79 | 40.95M |
| 2026-08-13 | CNY 39.80 | -4.67% | CNY 41.75 | CNY 42.50 | CNY 39.80 | 53.28M |
| 2026-08-12 | CNY 41.75 | +3.75% | CNY 40.26 | CNY 42.44 | CNY 39.39 | 57.35M |
| 2026-08-11 | CNY 40.24 | -4.69% | CNY 42.01 | CNY 42.79 | CNY 39.90 | 68.74M |
| 2026-08-10 | CNY 42.22 | +10.01% | CNY 38.80 | CNY 42.22 | CNY 37.55 | 64.82M |
| 2026-08-07 | CNY 38.38 | +3.79% | CNY 36.00 | CNY 40.00 | CNY 35.75 | 69.65M |
| 2026-08-06 | CNY 36.98 | +7.00% | CNY 36.00 | CNY 37.88 | CNY 35.27 | 73.54M |
| 2026-08-05 | CNY 34.56 | +9.99% | CNY 31.63 | CNY 34.56 | CNY 31.12 | 40.66M |
| 2026-08-04 | CNY 31.42 | +6.15% | CNY 29.80 | CNY 31.48 | CNY 29.69 | 34.73M |
| 2026-08-03 | CNY 29.60 | +0.14% | CNY 29.64 | CNY 30.19 | CNY 29.03 | 20.26M |
| 2026-07-31 | CNY 29.56 | +2.71% | CNY 29.72 | CNY 31.06 | CNY 29.52 | 31.29M |
| 2026-07-30 | CNY 28.78 | -4.99% | CNY 30.27 | CNY 31.42 | CNY 28.36 | 29.05M |
| 2026-07-29 | CNY 30.29 | -0.56% | CNY 30.46 | CNY 30.80 | CNY 29.10 | 22.98M |
| 2026-07-28 | CNY 30.46 | -3.76% | CNY 31.26 | CNY 32.00 | CNY 30.15 | 21.87M |
| 2026-07-27 | CNY 31.65 | +3.74% | CNY 30.99 | CNY 31.65 | CNY 29.85 | 21.55M |
| 2026-07-24 | CNY 30.51 | -3.48% | CNY 30.88 | CNY 31.79 | CNY 30.24 | 20.06M |
| 2026-07-23 | CNY 31.61 | +1.51% | CNY 31.39 | CNY 32.00 | CNY 30.68 | 26.67M |
| 2026-07-22 | CNY 31.14 | +0.03% | CNY 30.88 | CNY 32.38 | CNY 30.60 | 33.25M |
| 2026-07-21 | CNY 31.13 | +7.94% | CNY 29.35 | CNY 31.18 | CNY 26.40 | 42.69M |
| 2026-07-20 | CNY 28.84 | -9.99% | CNY 32.69 | CNY 32.99 | CNY 28.84 | 34.31M |
| 2026-07-17 | CNY 32.04 | -6.94% | CNY 34.35 | CNY 34.65 | CNY 31.49 | 31.74M |
| 2026-07-16 | CNY 34.43 | -4.25% | CNY 34.81 | CNY 36.02 | CNY 34.02 | 30.49M |
| 2026-07-15 | CNY 35.96 | -5.94% | CNY 38.23 | CNY 38.56 | CNY 35.65 | 44.01M |
| 2026-07-14 | CNY 38.23 | +2.85% | CNY 36.92 | CNY 38.88 | CNY 36.13 | 63.74M |
| 2026-07-13 | CNY 37.17 | +5.15% | CNY 37.50 | CNY 38.77 | CNY 36.73 | 67.74M |
| 2026-07-10 | CNY 35.35 | -2.62% | CNY 36.06 | CNY 37.33 | CNY 35.29 | 32.34M |
| 2026-07-09 | CNY 36.30 | +0.61% | CNY 36.40 | CNY 37.22 | CNY 34.34 | 31.62M |
| 2026-07-08 | CNY 36.08 | -4.27% | CNY 37.70 | CNY 38.68 | CNY 35.76 | 26.71M |
| 2026-07-07 | CNY 37.69 | -7.26% | CNY 39.35 | CNY 40.60 | CNY 37.52 | 37.56M |
| 2026-07-06 | CNY 40.64 | -9.99% | CNY 44.99 | CNY 45.30 | CNY 40.64 | 46.08M |
| 2026-07-03 | CNY 45.15 | -10.01% | CNY 50.06 | CNY 50.06 | CNY 45.15 | 66.10M |
| 2026-07-02 | CNY 50.17 | +10.00% | CNY 44.20 | CNY 50.17 | CNY 43.60 | 58.17M |
| 2026-07-01 | CNY 45.61 | -5.37% | CNY 48.72 | CNY 49.69 | CNY 45.18 | 56.76M |
| 2026-06-30 | CNY 48.20 | -2.51% | CNY 48.50 | CNY 50.07 | CNY 47.10 | 43.81M |
| 2026-06-29 | CNY 49.44 | -5.21% | CNY 52.00 | CNY 52.96 | CNY 46.94 | 55.24M |
| 2026-06-26 | CNY 52.16 | +1.46% | CNY 52.23 | CNY 54.44 | CNY 50.94 | 72.84M |
| 2026-06-25 | CNY 51.41 | +9.99% | CNY 46.70 | CNY 51.41 | CNY 45.85 | 53.06M |
| 2026-06-24 | CNY 46.74 | -3.39% | CNY 47.22 | CNY 48.80 | CNY 45.00 | 53.88M |
| 2026-06-23 | CNY 48.38 | -7.83% | CNY 51.91 | CNY 52.32 | CNY 47.24 | 70.88M |
| 2026-06-22 | CNY 52.49 | +10.00% | CNY 48.69 | CNY 52.49 | CNY 48.69 | 76.34M |
| 2026-06-18 | CNY 47.72 | +10.00% | CNY 41.80 | CNY 47.72 | CNY 40.88 | 87.65M |
| 2026-06-17 | CNY 43.38 | -6.41% | CNY 45.00 | CNY 45.49 | CNY 42.70 | 72.40M |
| 2026-06-16 | CNY 46.35 | +6.75% | CNY 41.50 | CNY 47.38 | CNY 41.50 | 84.37M |
| 2026-06-15 | CNY 43.42 | +9.40% | CNY 41.67 | CNY 43.65 | CNY 39.92 | 99.86M |
| 2026-06-12 | CNY 39.69 | +0.89% | CNY 41.59 | CNY 43.27 | CNY 38.01 | 118.51M |
| 2026-06-11 | CNY 39.34 | +10.01% | CNY 36.68 | CNY 39.34 | CNY 36.15 | 41.85M |
| 2026-06-10 | CNY 35.76 | +4.38% | CNY 33.34 | CNY 36.29 | CNY 33.05 | 57.38M |
| 2026-06-09 | CNY 34.26 | +3.57% | CNY 33.29 | CNY 34.35 | CNY 31.92 | 37.30M |
| 2026-06-08 | CNY 33.08 | +0.43% | CNY 31.54 | CNY 35.08 | CNY 31.09 | 36.75M |
| 2026-06-05 | CNY 32.94 | -4.66% | CNY 34.02 | CNY 35.08 | CNY 32.81 | 36.57M |
| 2026-06-04 | CNY 34.55 | +1.65% | CNY 33.62 | CNY 34.77 | CNY 32.70 | 41.95M |
| 2026-06-03 | CNY 33.99 | +4.88% | CNY 32.05 | CNY 34.93 | CNY 31.72 | 54.27M |
| 2026-06-02 | CNY 32.41 | +0.97% | CNY 31.80 | CNY 32.68 | CNY 30.50 | 34.50M |
| 2026-06-01 | CNY 32.10 | -0.80% | CNY 32.00 | CNY 33.86 | CNY 31.88 | 28.24M |
| 2026-05-29 | CNY 32.36 | -1.22% | CNY 33.09 | CNY 33.78 | CNY 31.20 | 37.90M |
| 2026-05-28 | CNY 32.76 | +2.22% | CNY 31.70 | CNY 33.10 | CNY 31.41 | 28.56M |
| 2026-05-27 | CNY 32.05 | -4.58% | CNY 33.50 | CNY 33.99 | CNY 31.71 | 31.25M |
| 2026-05-26 | CNY 33.59 | +2.25% | CNY 32.28 | CNY 33.95 | CNY 31.41 | 39.28M |