Xiamen Tungsten Co. Ltd. Class A 600549
SSE · China · Non-Energy Minerals
CNY 44.11+0.36 (+0.82%)
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 44.11 | +0.82% | CNY 43.95 | CNY 44.59 | CNY 43.52 | 20.30M |
| 2026-09-29 | CNY 43.75 | +0.57% | CNY 43.20 | CNY 43.99 | CNY 43.01 | 24.71M |
| 2026-09-28 | CNY 43.50 | -7.25% | CNY 46.42 | CNY 46.44 | CNY 43.28 | 33.39M |
| 2026-09-24 | CNY 46.90 | -3.72% | CNY 48.38 | CNY 48.45 | CNY 46.88 |
| 30.19M |
| 2026-09-23 | CNY 48.71 | -1.28% | CNY 49.33 | CNY 49.45 | CNY 48.35 | 24.82M |
| 2026-09-22 | CNY 49.34 | -1.71% | CNY 50.20 | CNY 50.76 | CNY 49.22 | 39.07M |
| 2026-09-21 | CNY 50.20 | -0.57% | CNY 50.48 | CNY 51.44 | CNY 49.83 | 32.27M |
| 2026-09-18 | CNY 50.49 | +1.55% | CNY 50.42 | CNY 50.93 | CNY 49.71 | 33.84M |
| 2026-09-17 | CNY 49.72 | -1.74% | CNY 49.89 | CNY 51.17 | CNY 49.62 | 32.76M |
| 2026-09-16 | CNY 50.60 | -1.06% | CNY 50.74 | CNY 50.98 | CNY 48.91 | 46.10M |
| 2026-09-15 | CNY 51.14 | +3.56% | CNY 50.37 | CNY 52.09 | CNY 50.36 | 60.72M |
| 2026-09-14 | CNY 49.38 | +1.21% | CNY 48.00 | CNY 49.72 | CNY 47.70 | 23.41M |
| 2026-09-11 | CNY 48.79 | -1.89% | CNY 48.52 | CNY 49.14 | CNY 47.40 | 34.01M |
| 2026-09-10 | CNY 49.73 | -2.07% | CNY 50.06 | CNY 50.48 | CNY 49.63 | 24.01M |
| 2026-09-09 | CNY 50.78 | +1.82% | CNY 50.82 | CNY 51.14 | CNY 50.02 | 37.18M |
| 2026-09-08 | CNY 49.87 | -0.85% | CNY 50.36 | CNY 50.90 | CNY 49.60 | 26.47M |
| 2026-09-07 | CNY 50.30 | +3.09% | CNY 49.58 | CNY 50.58 | CNY 49.22 | 33.72M |
| 2026-09-04 | CNY 48.79 | -3.63% | CNY 51.10 | CNY 51.27 | CNY 48.50 | 36.57M |
| 2026-09-03 | CNY 50.63 | +1.26% | CNY 50.58 | CNY 50.78 | CNY 49.68 | 28.32M |
| 2026-09-02 | CNY 50.00 | -3.25% | CNY 50.66 | CNY 50.70 | CNY 49.50 | 36.95M |
| 2026-09-01 | CNY 51.68 | -4.15% | CNY 53.53 | CNY 54.26 | CNY 51.68 | 45.37M |
| 2026-08-31 | CNY 53.92 | -1.23% | CNY 52.82 | CNY 54.05 | CNY 52.18 | 42.13M |
| 2026-08-28 | CNY 54.59 | -0.38% | CNY 54.79 | CNY 55.90 | CNY 53.86 | 47.88M |
| 2026-08-27 | CNY 54.80 | +4.14% | CNY 52.10 | CNY 54.89 | CNY 52.10 | 55.11M |
| 2026-08-26 | CNY 52.62 | +0.44% | CNY 52.70 | CNY 54.20 | CNY 52.18 | 42.28M |
| 2026-08-25 | CNY 52.39 | -2.86% | CNY 52.60 | CNY 53.25 | CNY 51.06 | 45.29M |
| 2026-08-24 | CNY 53.93 | -2.97% | CNY 56.26 | CNY 56.28 | CNY 52.76 | 59.15M |
| 2026-08-21 | CNY 55.58 | +4.30% | CNY 53.82 | CNY 56.19 | CNY 53.29 | 59.88M |
| 2026-08-20 | CNY 53.29 | -0.76% | CNY 55.00 | CNY 55.20 | CNY 52.54 | 45.98M |
| 2026-08-19 | CNY 53.70 | -7.59% | CNY 56.20 | CNY 57.17 | CNY 53.55 | 62.99M |
| 2026-08-18 | CNY 58.11 | -0.50% | CNY 57.88 | CNY 60.38 | CNY 57.51 | 67.53M |
| 2026-08-17 | CNY 58.40 | +3.47% | CNY 56.58 | CNY 58.47 | CNY 56.30 | 64.55M |
| 2026-08-14 | CNY 56.44 | +3.16% | CNY 54.72 | CNY 56.50 | CNY 54.39 | 53.46M |
| 2026-08-13 | CNY 54.71 | -2.94% | CNY 56.73 | CNY 57.29 | CNY 54.60 | 60.92M |
| 2026-08-12 | CNY 56.37 | -0.07% | CNY 56.04 | CNY 57.97 | CNY 55.35 | 61.43M |
| 2026-08-11 | CNY 56.41 | -5.90% | CNY 58.00 | CNY 58.47 | CNY 56.30 | 75.47M |
| 2026-08-10 | CNY 59.95 | +3.31% | CNY 58.73 | CNY 63.00 | CNY 55.52 | 116.19M |
| 2026-08-07 | CNY 58.03 | +0.97% | CNY 55.99 | CNY 59.48 | CNY 54.60 | 124.73M |
| 2026-08-06 | CNY 57.47 | +6.98% | CNY 55.87 | CNY 58.28 | CNY 54.00 | 144.66M |
| 2026-08-05 | CNY 53.72 | +8.79% | CNY 49.72 | CNY 54.27 | CNY 49.68 | 111.18M |
| 2026-08-04 | CNY 49.38 | +6.38% | CNY 46.65 | CNY 49.71 | CNY 46.44 | 66.19M |
| 2026-08-03 | CNY 46.42 | -1.34% | CNY 46.97 | CNY 47.45 | CNY 45.88 | 41.04M |
| 2026-07-31 | CNY 47.05 | +4.56% | CNY 47.14 | CNY 48.87 | CNY 46.81 | 63.86M |
| 2026-07-30 | CNY 45.00 | -5.00% | CNY 47.35 | CNY 48.12 | CNY 44.25 | 51.26M |
| 2026-07-29 | CNY 47.37 | +0.81% | CNY 47.00 | CNY 48.07 | CNY 45.01 | 54.15M |
| 2026-07-28 | CNY 46.99 | -6.39% | CNY 49.00 | CNY 49.98 | CNY 46.83 | 43.86M |
| 2026-07-27 | CNY 50.20 | +3.74% | CNY 49.11 | CNY 50.33 | CNY 47.75 | 45.01M |
| 2026-07-24 | CNY 48.39 | -3.74% | CNY 49.23 | CNY 50.66 | CNY 48.10 | 42.85M |
| 2026-07-23 | CNY 50.27 | +1.43% | CNY 50.23 | CNY 51.15 | CNY 49.26 | 51.99M |
| 2026-07-22 | CNY 49.56 | -1.24% | CNY 49.76 | CNY 51.67 | CNY 48.90 | 62.22M |
| 2026-07-21 | CNY 50.18 | +6.43% | CNY 47.15 | CNY 50.39 | CNY 43.04 | 84.22M |
| 2026-07-20 | CNY 47.15 | -8.04% | CNY 52.31 | CNY 52.96 | CNY 46.14 | 65.19M |
| 2026-07-17 | CNY 51.27 | -7.90% | CNY 55.12 | CNY 56.00 | CNY 50.68 | 47.58M |
| 2026-07-16 | CNY 55.67 | -4.15% | CNY 56.03 | CNY 58.20 | CNY 55.10 | 43.15M |
| 2026-07-15 | CNY 58.08 | -7.18% | CNY 63.50 | CNY 63.60 | CNY 57.71 | 56.53M |
| 2026-07-14 | CNY 62.57 | +5.80% | CNY 59.02 | CNY 62.83 | CNY 58.57 | 57.51M |
| 2026-07-13 | CNY 59.14 | -6.65% | CNY 62.11 | CNY 63.60 | CNY 58.36 | 54.97M |
| 2026-07-10 | CNY 63.35 | -2.10% | CNY 64.00 | CNY 67.66 | CNY 63.16 | 64.71M |
| 2026-07-09 | CNY 64.71 | +1.92% | CNY 63.59 | CNY 64.71 | CNY 60.45 | 60.80M |
| 2026-07-08 | CNY 63.49 | -4.41% | CNY 66.69 | CNY 67.54 | CNY 63.22 | 51.10M |
| 2026-07-07 | CNY 66.42 | -6.24% | CNY 69.23 | CNY 71.43 | CNY 66.05 | 61.66M |
| 2026-07-06 | CNY 70.84 | -5.61% | CNY 74.68 | CNY 76.96 | CNY 70.00 | 90.01M |
| 2026-07-03 | CNY 75.05 | -8.64% | CNY 81.20 | CNY 81.90 | CNY 74.88 | 93.57M |
| 2026-07-02 | CNY 82.15 | -3.24% | CNY 79.00 | CNY 88.44 | CNY 76.63 | 103.00M |
| 2026-07-01 | CNY 84.90 | -0.35% | CNY 86.05 | CNY 89.00 | CNY 83.08 | 86.03M |
| 2026-06-30 | CNY 85.20 | +1.60% | CNY 82.62 | CNY 87.48 | CNY 82.62 | 78.80M |
| 2026-06-29 | CNY 83.86 | -0.76% | CNY 84.46 | CNY 87.60 | CNY 80.35 | 86.84M |
| 2026-06-26 | CNY 84.50 | -1.58% | CNY 87.00 | CNY 89.68 | CNY 83.62 | 93.67M |
| 2026-06-25 | CNY 85.86 | +3.41% | CNY 83.50 | CNY 87.50 | CNY 81.55 | 96.04M |
| 2026-06-24 | CNY 83.03 | -2.81% | CNY 84.53 | CNY 85.97 | CNY 81.18 | 113.95M |
| 2026-06-23 | CNY 85.43 | -9.60% | CNY 96.85 | CNY 96.85 | CNY 85.05 | 124.96M |
| 2026-06-22 | CNY 94.50 | +10.00% | CNY 88.92 | CNY 94.50 | CNY 88.88 | 108.46M |
| 2026-06-18 | CNY 85.91 | +6.27% | CNY 78.12 | CNY 88.90 | CNY 76.50 | 155.54M |
| 2026-06-17 | CNY 80.84 | +3.10% | CNY 80.00 | CNY 82.89 | CNY 76.80 | 166.56M |
| 2026-06-16 | CNY 78.41 | +10.00% | CNY 74.00 | CNY 78.41 | CNY 73.81 | 62.37M |
| 2026-06-15 | CNY 71.28 | +10.00% | CNY 66.10 | CNY 71.28 | CNY 65.50 | 115.90M |
| 2026-06-12 | CNY 64.80 | -3.91% | CNY 69.00 | CNY 70.13 | CNY 64.53 | 164.15M |
| 2026-06-11 | CNY 67.44 | +5.79% | CNY 64.51 | CNY 68.60 | CNY 63.76 | 119.08M |
| 2026-06-10 | CNY 63.75 | -0.28% | CNY 63.10 | CNY 66.27 | CNY 61.90 | 88.83M |
| 2026-06-09 | CNY 63.93 | +7.68% | CNY 60.80 | CNY 64.00 | CNY 59.51 | 86.34M |
| 2026-06-08 | CNY 59.37 | -3.82% | CNY 58.90 | CNY 63.12 | CNY 57.00 | 83.41M |
| 2026-06-05 | CNY 61.73 | -3.14% | CNY 63.00 | CNY 65.90 | CNY 61.52 | 116.80M |
| 2026-06-04 | CNY 63.73 | +6.20% | CNY 60.02 | CNY 63.98 | CNY 58.10 | 126.80M |
| 2026-06-03 | CNY 60.01 | +7.53% | CNY 55.85 | CNY 61.30 | CNY 55.58 | 131.28M |
| 2026-06-02 | CNY 55.81 | +5.60% | CNY 53.00 | CNY 56.18 | CNY 51.47 | 78.83M |
| 2026-06-01 | CNY 52.85 | -2.80% | CNY 55.56 | CNY 57.07 | CNY 52.75 | 68.32M |
| 2026-05-29 | CNY 54.37 | +3.76% | CNY 53.21 | CNY 56.17 | CNY 51.30 | 97.83M |
| 2026-05-28 | CNY 52.40 | +1.63% | CNY 51.24 | CNY 53.15 | CNY 50.40 | 43.42M |
| 2026-05-27 | CNY 51.56 | -4.43% | CNY 54.00 | CNY 54.22 | CNY 51.15 | 50.94M |
| 2026-05-26 | CNY 53.95 | +3.95% | CNY 51.10 | CNY 53.99 | CNY 50.90 | 65.72M |