China Tungsten and Hightech Ma Recent Share Price (SHE:000657)

SHE:000657 - China Tungsten And Hightech Materials Co Ltd China Tungsten and Hightech Ma
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jul 2018	CNY	7.01	7.19	6.96	7.09	7.09	+0.2 (+2.90%)	5,021,740
23 Jul 2018	CNY	6.75	6.93	6.72	6.89	6.89	+0.12 (+1.77%)	2,274,953
20 Jul 2018	CNY	6.63	6.79	6.63	6.77	6.77	+0.07 (+1.04%)	1,320,164
19 Jul 2018	CNY	6.8	6.87	6.69	6.7	6.7	-0.12 (-1.76%)	1,824,514
18 Jul 2018	CNY	6.9	6.93	6.82	6.82	6.82	-0.07 (-1.02%)	1,552,900
17 Jul 2018	CNY	6.91	6.92	6.78	6.89	6.89	-0.1 (-1.43%)	2,730,878
16 Jul 2018	CNY	6.8	7.25	6.69	6.99	6.99	+0.14 (+2.04%)	4,977,240
13 Jul 2018	CNY	6.73	6.85	6.68	6.85	6.85	+0.12 (+1.78%)	2,566,280
12 Jul 2018	CNY	6.59	6.79	6.56	6.73	6.73	+0.12 (+1.82%)	2,357,160
11 Jul 2018	CNY	6.65	6.7	6.47	6.61	6.61	-0.22 (-3.22%)	2,302,440
10 Jul 2018	CNY	6.68	6.94	6.61	6.83	6.83	+0.18 (+2.71%)	2,829,461
9 Jul 2018	CNY	6.51	6.7	6.5	6.65	6.65	+0.1 (+1.53%)	1,866,531
6 Jul 2018	CNY	6.68	6.68	6.31	6.55	6.55	-0.04 (-0.61%)	3,316,712
5 Jul 2018	CNY	6.96	6.96	6.52	6.59	6.59	-0.3 (-4.35%)	3,461,640
4 Jul 2018	CNY	7.09	7.14	6.88	6.89	6.89	-0.21 (-2.96%)	1,883,705
3 Jul 2018	CNY	7.12	7.13	6.87	7.1	7.1	+0.01 (+0.14%)	1,988,302
2 Jul 2018	CNY	7.25	7.38	7.03	7.09	7.09	-0.189 (-2.59%)	2,447,263
2 Jul 2018	1-for-1 split
29 Jun 2018	CNY	7.1786	7.3071	7.1	7.2786	7.2786	+0.114 (+1.60%)	2,567,031
28 Jun 2018	CNY	7.1857	7.2714	7.1429	7.1643	7.1643	-0.029 (-0.40%)	2,726,232
27 Jun 2018	CNY	7.1643	7.35	7.0286	7.1929	7.1929	+0.121 (+1.72%)	7,333,109
26 Jun 2018	CNY	6.8286	7.1357	6.8071	7.0714	7.0714	+0.164 (+2.38%)	7,881,679
25 Jun 2018	CNY	7	7.1214	6.8929	6.9071	6.9071	-0.021 (-0.31%)	2,736,721
22 Jun 2018	CNY	6.8571	6.9571	6.7071	6.9286	6.9286	+0.036 (+0.52%)	2,602,460
21 Jun 2018	CNY	6.9357	7.25	6.8571	6.8929	6.8929	-0.064 (-0.92%)	4,020,059
20 Jun 2018	CNY	6.9643	7.0214	6.7286	6.9571	6.9571	+0.007 (+0.10%)	4,725,147
19 Jun 2018	CNY	7.6071	7.6071	6.95	6.95	6.95	-0.771 (-9.99%)	7,073,640
15 Jun 2018	CNY	7.7429	7.7786	7.6643	7.7214	7.7214	-0.014 (-0.18%)	2,997,821
14 Jun 2018	CNY	7.7214	7.8857	7.6643	7.7357	7.7357	+0.064 (+0.84%)	2,508,660
13 Jun 2018	CNY	7.7571	7.8357	7.6714	7.6714	7.6714	-0.1 (-1.29%)	1,869,147
12 Jun 2018	CNY	7.75	7.8143	7.65	7.7714	7.7714	+0.014 (+0.18%)	1,869,980