Comparing Back to the side-by-side chart ↗
China Tungsten and Hightech Materials Co Ltd (000657.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.03 | 45.45 | 43.20 | 43.66 | -1.20% | 41,688,165 |
| 2026-10-15 | 44.89 | 45.45 | 43.82 | 44.19 | -5.31% | 51,476,449 |
| 2026-10-14 | 48.81 | 49.19 | 46.60 | 46.67 | -3.11% | 45,082,652 |
| 2026-10-13 | 46.80 | 49.06 | 45.75 | 48.17 | -0.35% | 45,203,324 |
| 2026-10-12 | 50.90 | 50.90 | 48.24 | 48.34 | -5.46% | 31,982,551 |
| 2026-10-09 | 51.74 | 51.80 | 48.81 | 51.13 | -1.39% | 41,134,277 |
| 2026-10-08 | 52.75 | 53.74 | 51.15 | 51.85 | -1.69% | 28,831,703 |
| 2026-09-30 | 53.90 | 54.09 | 52.61 | 52.74 | -1.77% | 24,679,805 |
| 2026-09-29 | 53.57 | 54.48 | 52.60 | 53.69 | +0.83% | 33,260,477 |
| 2026-09-28 | 57.00 | 57.00 | 53.00 | 53.25 | -6.87% | 46,925,398 |
| 2026-09-24 | 58.62 | 59.06 | 57.00 | 57.18 | -3.35% | 36,160,219 |
| 2026-09-23 | 60.26 | 60.26 | 58.71 | 59.16 | -1.83% | 44,790,555 |
| 2026-09-22 | 61.00 | 62.46 | 59.91 | 60.26 | -0.38% | 73,788,305 |
| 2026-09-21 | 61.29 | 61.71 | 59.62 | 60.49 | -2.06% | 75,863,422 |
| 2026-09-18 | 61.86 | 62.48 | 60.31 | 61.76 | +1.41% | 61,125,555 |
| 2026-09-17 | 61.99 | 63.37 | 60.27 | 60.90 | -1.84% | 66,206,656 |
| 2026-09-16 | 60.78 | 62.75 | 59.70 | 62.04 | -0.31% | 79,182,078 |
| 2026-09-15 | 60.58 | 63.56 | 60.57 | 62.23 | +5.17% | 98,747,773 |
| 2026-09-14 | 57.99 | 59.59 | 56.93 | 59.17 | +1.11% | 37,353,730 |
| 2026-09-11 | 57.83 | 59.00 | 56.30 | 58.52 | -1.51% | 48,845,105 |
| 2026-09-10 | 59.22 | 60.25 | 58.65 | 59.42 | -1.79% | 28,527,648 |
| 2026-09-09 | 61.02 | 61.63 | 59.62 | 60.50 | +1.07% | 49,135,793 |
| 2026-09-08 | 60.01 | 61.60 | 59.50 | 59.86 | -0.23% | 45,454,578 |
| 2026-09-07 | 58.00 | 60.28 | 57.46 | 60.00 | +4.09% | 55,431,953 |
| 2026-09-04 | 60.61 | 61.22 | 57.08 | 57.64 | -3.97% | 56,725,293 |
| 2026-09-03 | 60.63 | 60.89 | 59.24 | 60.02 | +0.42% | 40,193,711 |
| 2026-09-02 | 60.47 | 61.00 | 59.30 | 59.77 | -4.11% | 55,546,406 |
| 2026-09-01 | 65.78 | 65.79 | 62.28 | 62.33 | -5.27% | 61,494,922 |
| 2026-08-31 | 64.80 | 65.98 | 63.37 | 65.80 | -1.44% | 66,615,562 |
| 2026-08-28 | 67.90 | 69.40 | 66.35 | 66.76 | -1.15% | 84,019,516 |
| 2026-08-27 | 62.64 | 67.96 | 62.64 | 67.54 | +7.19% | 88,261,023 |
| 2026-08-26 | 63.83 | 64.78 | 62.61 | 63.01 | -1.25% | 59,975,578 |
| 2026-08-25 | 65.70 | 65.86 | 62.00 | 63.81 | -4.42% | 78,819,133 |
| 2026-08-24 | 69.00 | 69.58 | 64.80 | 66.76 | -2.03% | 89,639,648 |
| 2026-08-21 | 64.51 | 68.60 | 63.91 | 68.14 | +5.73% | 83,571,156 |
| 2026-08-20 | 68.00 | 68.24 | 63.58 | 64.45 | -2.58% | 84,382,352 |
| 2026-08-19 | 68.80 | 70.60 | 65.68 | 66.16 | -9.30% | 104,844,883 |
| 2026-08-18 | 72.01 | 75.50 | 71.11 | 72.94 | +3.48% | 118,480,586 |
| 2026-08-17 | 68.60 | 70.55 | 68.20 | 70.49 | +3.22% | 80,221,508 |
| 2026-08-14 | 66.89 | 68.98 | 66.25 | 68.29 | +2.38% | 79,383,555 |
| 2026-08-13 | 71.59 | 72.00 | 66.68 | 66.70 | -5.30% | 119,747,984 |
| 2026-08-12 | 68.00 | 71.88 | 66.70 | 70.43 | +3.35% | 109,541,648 |
| 2026-08-11 | 69.02 | 70.70 | 67.72 | 68.15 | -6.39% | 127,299,844 |
| 2026-08-10 | 69.00 | 73.68 | 66.38 | 72.80 | +8.64% | 159,513,375 |
| 2026-08-07 | 62.47 | 67.99 | 62.30 | 67.01 | +7.22% | 152,922,531 |
| 2026-08-06 | 61.45 | 63.17 | 59.47 | 62.50 | +8.83% | 171,501,562 |
| 2026-08-05 | 52.01 | 57.43 | 52.01 | 57.43 | +10.00% | 82,898,922 |
| 2026-08-04 | 48.61 | 52.79 | 48.12 | 52.21 | +8.79% | 80,979,703 |
| 2026-08-03 | 49.59 | 50.24 | 47.66 | 47.99 | -3.07% | 48,636,672 |
| 2026-07-31 | 51.88 | 52.98 | 49.51 | 49.51 | +2.29% | 65,085,402 |
| 2026-07-30 | 52.57 | 53.58 | 47.47 | 48.40 | -7.88% | 67,726,250 |
| 2026-07-29 | 53.68 | 54.55 | 50.61 | 52.54 | -2.67% | 61,481,453 |
| 2026-07-28 | 57.78 | 58.78 | 53.48 | 53.98 | -8.49% | 61,003,824 |
| 2026-07-27 | 56.34 | 58.99 | 54.43 | 58.99 | +6.27% | 54,121,883 |
| 2026-07-24 | 56.49 | 58.50 | 55.30 | 55.51 | -3.88% | 43,545,770 |
| 2026-07-23 | 58.80 | 59.40 | 56.90 | 57.75 | -0.62% | 48,655,652 |
| 2026-07-22 | 59.79 | 62.60 | 57.19 | 58.11 | -3.86% | 73,840,180 |
| 2026-07-21 | 57.49 | 60.69 | 50.82 | 60.44 | +7.85% | 93,047,680 |
| 2026-07-20 | 63.79 | 64.00 | 54.68 | 56.04 | -7.77% | 75,286,414 |
| 2026-07-17 | 67.51 | 67.93 | 60.53 | 60.76 | -9.65% | 67,021,750 |
| 2026-07-16 | 68.55 | 70.63 | 66.37 | 67.25 | -3.65% | 51,112,613 |
| 2026-07-15 | 76.00 | 76.50 | 69.55 | 69.80 | -6.67% | 66,546,797 |
| 2026-07-14 | 69.50 | 75.25 | 69.01 | 74.79 | +7.83% | 73,565,617 |
| 2026-07-13 | 74.23 | 76.00 | 68.70 | 69.36 | -7.16% | 67,867,516 |
| 2026-07-10 | 75.99 | 80.11 | 74.60 | 74.71 | -1.68% | 78,360,625 |
| 2026-07-09 | 75.00 | 76.46 | 71.06 | 75.99 | +2.76% | 67,284,875 |
| 2026-07-08 | 77.61 | 78.79 | 72.98 | 73.95 | -3.76% | 61,113,922 |
| 2026-07-07 | 80.13 | 80.80 | 75.41 | 76.84 | -4.50% | 75,316,180 |
| 2026-07-06 | 89.76 | 90.58 | 80.46 | 80.46 | -10.23% | 108,886,242 |
| 2026-07-03 | 95.00 | 96.53 | 87.88 | 89.63 | -7.63% | 97,998,866 |
| 2026-07-02 | 91.00 | 101.50 | 90.68 | 97.03 | +1.14% | 105,477,279 |
| 2026-07-01 | 98.61 | 101.33 | 94.41 | 95.94 | +0.23% | 75,893,082 |
| 2026-06-30 | 94.00 | 97.30 | 92.52 | 95.72 | +0.16% | 77,555,594 |
| 2026-06-29 | 98.00 | 101.50 | 91.68 | 95.57 | -3.96% | 101,509,980 |
| 2026-06-26 | 103.06 | 109.68 | 99.00 | 99.51 | -5.84% | 93,694,195 |
| 2026-06-25 | 101.00 | 107.58 | 98.00 | 105.68 | +5.60% | 102,920,623 |
| 2026-06-24 | 99.86 | 101.96 | 94.79 | 100.08 | -2.36% | 119,890,241 |
| 2026-06-23 | 113.99 | 113.99 | 101.08 | 102.50 | -5.38% | 138,386,560 |
| 2026-06-22 | 103.08 | 108.33 | 101.58 | 108.33 | +10.00% | 83,131,912 |
| 2026-06-18 | 88.75 | 98.48 | 88.75 | 98.48 | +10.00% | 91,463,421 |
| 2026-06-17 | 89.00 | 92.12 | 88.00 | 89.53 | -3.21% | 107,842,794 |
| 2026-06-16 | 89.48 | 94.14 | 89.01 | 92.50 | +6.44% | 123,109,335 |
| 2026-06-15 | 80.80 | 86.90 | 77.99 | 86.90 | +10.00% | 121,046,353 |
| 2026-06-12 | 80.31 | 84.32 | 75.68 | 79.00 | +1.35% | 162,065,929 |
| 2026-06-11 | 72.80 | 79.60 | 72.22 | 77.95 | +6.93% | 133,126,841 |
| 2026-06-10 | 69.18 | 74.60 | 68.20 | 72.90 | +2.97% | 102,132,158 |
| 2026-06-09 | 69.00 | 71.18 | 67.28 | 70.80 | +4.24% | 80,143,039 |
| 2026-06-08 | 66.00 | 72.24 | 64.57 | 67.92 | -3.11% | 93,559,607 |
| 2026-06-05 | 73.03 | 74.31 | 69.54 | 70.10 | -5.69% | 82,307,842 |
| 2026-06-04 | 70.50 | 74.81 | 69.00 | 74.33 | +3.65% | 105,633,213 |
| 2026-06-03 | 65.89 | 73.16 | 65.11 | 71.71 | +7.82% | 122,703,061 |
| 2026-06-02 | 64.13 | 67.10 | 61.30 | 66.51 | +5.27% | 83,473,327 |
| 2026-06-01 | 68.02 | 70.80 | 63.01 | 63.18 | -7.09% | 93,046,973 |
| 2026-05-29 | 68.97 | 70.96 | 66.70 | 68.00 | -1.41% | 99,087,721 |
| 2026-05-28 | 64.68 | 70.38 | 64.21 | 68.97 | +6.39% | 109,691,333 |
| 2026-05-27 | 68.80 | 68.82 | 63.60 | 64.83 | -4.23% | 105,181,964 |
| 2026-05-26 | 63.94 | 68.90 | 63.03 | 67.69 | +5.42% | 128,696,194 |
| 2026-05-25 | 64.80 | 65.30 | 62.20 | 64.21 | +2.93% | 114,812,248 |
| 2026-05-22 | 57.24 | 62.38 | 57.20 | 62.38 | +10.00% | 91,808,038 |
| 2026-05-21 | 55.13 | 60.50 | 54.90 | 56.71 | +2.77% | 103,005,947 |
| 2026-05-20 | 54.01 | 55.29 | 52.72 | 55.18 | +2.24% | 69,210,286 |
| 2026-05-19 | 56.47 | 56.80 | 52.53 | 53.97 | -5.25% | 70,655,879 |
| 2026-05-18 | 56.21 | 58.64 | 55.88 | 56.96 | +0.89% | 54,450,038 |
| 2026-05-15 | 58.54 | 59.12 | 56.00 | 56.46 | -4.39% | 67,573,654 |
| 2026-05-14 | 61.84 | 63.25 | 58.80 | 59.05 | -5.46% | 75,956,668 |
| 2026-05-13 | 59.33 | 63.30 | 59.09 | 62.46 | +4.66% | 100,348,829 |
| 2026-05-12 | 60.88 | 60.99 | 58.53 | 59.68 | -1.58% | 63,491,591 |
| 2026-05-11 | 60.00 | 61.76 | 59.12 | 60.64 | +0.28% | 94,408,789 |
| 2026-05-08 | 61.80 | 62.79 | 59.70 | 60.47 | -4.30% | 107,252,728 |
| 2026-05-07 | 62.88 | 64.31 | 61.05 | 63.19 | +1.94% | 107,847,767 |
| 2026-05-06 | 58.47 | 62.83 | 55.68 | 61.99 | +6.53% | 143,311,628 |
| 2026-04-30 | 58.00 | 59.90 | 57.30 | 58.19 | +1.54% | 124,194,845 |
| 2026-04-29 | 52.07 | 57.31 | 51.80 | 57.31 | +10.00% | 82,662,710 |
| 2026-04-28 | 53.82 | 54.50 | 51.13 | 52.10 | -3.21% | 68,115,231 |
| 2026-04-27 | 54.01 | 56.74 | 53.55 | 53.83 | -2.45% | 87,114,110 |
| 2026-04-24 | 55.31 | 56.92 | 53.30 | 55.18 | -2.46% | 75,265,465 |
| 2026-04-23 | 57.78 | 58.20 | 55.00 | 56.57 | -2.68% | 91,787,301 |
| 2026-04-22 | 57.74 | 59.66 | 56.71 | 58.13 | +0.55% | 95,316,498 |
| 2026-04-21 | 58.00 | 58.69 | 56.88 | 57.81 | -1.25% | 72,538,827 |
| 2026-04-20 | 57.16 | 60.75 | 57.16 | 58.54 | +4.31% | 144,161,564 |
| 2026-04-17 | 53.50 | 57.09 | 53.37 | 56.12 | +8.13% | 194,577,650 |
| 2026-04-16 | 47.61 | 51.90 | 45.60 | 51.90 | +10.00% | 124,722,478 |
| 2026-04-15 | 50.96 | 51.01 | 46.80 | 47.18 | -5.53% | 120,017,198 |
| 2026-04-14 | 49.18 | 50.54 | 48.36 | 49.94 | +3.29% | 85,461,098 |
| 2026-04-13 | 48.30 | 49.30 | 46.95 | 48.35 | -1.29% | 63,769,887 |
| 2026-04-10 | 49.20 | 49.87 | 47.20 | 48.98 | -0.35% | 89,839,285 |
| 2026-04-09 | 48.42 | 50.10 | 47.93 | 49.15 | -0.61% | 52,365,661 |
| 2026-04-08 | 49.00 | 49.83 | 48.22 | 49.45 | +3.80% | 88,184,007 |
| 2026-04-07 | 46.87 | 48.54 | 46.57 | 47.64 | +2.96% | 45,410,786 |
| 2026-04-03 | 46.86 | 47.24 | 46.00 | 46.27 | +0.22% | 35,531,363 |
| 2026-04-02 | 48.00 | 48.16 | 45.55 | 46.17 | -5.52% | 54,132,034 |
| 2026-04-01 | 48.73 | 49.33 | 48.03 | 48.87 | +2.43% | 47,849,472 |
| 2026-03-31 | 49.79 | 49.92 | 47.20 | 47.71 | -2.27% | 49,810,075 |
| 2026-03-30 | 49.99 | 50.22 | 47.80 | 48.82 | +0.41% | 54,277,325 |
| 2026-03-27 | 46.89 | 49.41 | 46.40 | 48.62 | +3.21% | 68,320,336 |
| 2026-03-26 | 49.81 | 49.98 | 46.70 | 47.11 | -4.92% | 60,180,941 |
| 2026-03-25 | 51.14 | 51.78 | 48.77 | 49.55 | -0.38% | 80,834,030 |
| 2026-03-24 | 48.81 | 49.74 | 46.64 | 49.74 | +4.15% | 72,731,878 |
| 2026-03-23 | 48.50 | 50.00 | 47.20 | 47.76 | -4.65% | 55,197,284 |
| 2026-03-20 | 52.41 | 52.68 | 49.74 | 50.09 | -2.53% | 53,268,267 |
| 2026-03-19 | 53.20 | 53.46 | 50.97 | 51.39 | -5.60% | 73,916,174 |
| 2026-03-18 | 54.28 | 55.20 | 53.49 | 54.44 | +1.66% | 44,320,059 |
| 2026-03-17 | 54.53 | 55.84 | 53.41 | 53.55 | -2.97% | 64,313,360 |
| 2026-03-16 | 54.61 | 56.24 | 53.49 | 55.19 | -1.57% | 91,010,242 |
| 2026-03-13 | 58.85 | 58.89 | 56.07 | 56.07 | -10.00% | 123,287,434 |
| 2026-03-12 | 62.51 | 64.50 | 61.01 | 62.30 | -0.88% | 68,705,783 |
| 2026-03-11 | 67.69 | 69.20 | 62.40 | 62.85 | -5.43% | 94,828,615 |
| 2026-03-10 | 66.08 | 66.61 | 62.50 | 66.46 | +2.07% | 59,377,209 |
| 2026-03-09 | 64.60 | 65.85 | 61.64 | 65.11 | -0.84% | 65,892,438 |
| 2026-03-06 | 65.00 | 68.60 | 63.70 | 65.66 | +2.00% | 72,878,130 |
| 2026-03-05 | 67.81 | 67.95 | 63.66 | 64.37 | -3.17% | 78,286,940 |
| 2026-03-04 | 62.31 | 68.83 | 62.00 | 66.48 | +2.37% | 95,729,782 |
| 2026-03-03 | 68.75 | 71.50 | 64.77 | 64.94 | -5.91% | 112,207,630 |
| 2026-03-02 | 71.00 | 71.00 | 67.22 | 69.02 | +4.23% | 130,064,681 |
| 2026-02-27 | 60.60 | 66.22 | 60.60 | 66.22 | +10.00% | 95,406,558 |
| 2026-02-26 | 61.18 | 64.71 | 59.84 | 60.20 | +2.33% | 138,300,955 |
| 2026-02-25 | 54.00 | 58.83 | 53.12 | 58.83 | +10.00% | 101,334,955 |
| 2026-02-24 | 54.66 | 55.26 | 53.08 | 53.48 | +2.04% | 63,377,900 |
| 2026-02-13 | 53.53 | 55.38 | 52.31 | 52.41 | -5.28% | 79,227,938 |
| 2026-02-12 | 51.32 | 56.80 | 51.30 | 55.33 | +5.65% | 111,735,611 |
| 2026-02-11 | 48.04 | 52.37 | 47.91 | 52.37 | +10.00% | 93,867,171 |
| 2026-02-10 | 47.63 | 48.57 | 46.90 | 47.61 | +0.68% | 58,436,429 |
| 2026-02-09 | 47.97 | 48.91 | 46.88 | 47.29 | -1.34% | 74,356,406 |
| 2026-02-06 | 44.64 | 48.90 | 44.50 | 47.93 | +5.46% | 97,279,717 |
| 2026-02-05 | 46.11 | 47.31 | 44.28 | 45.45 | -3.05% | 65,758,379 |
| 2026-02-04 | 47.88 | 48.44 | 45.77 | 46.88 | -0.30% | 63,929,884 |
| 2026-02-03 | 47.87 | 48.70 | 45.83 | 47.02 | +3.11% | 89,110,306 |
| 2026-02-02 | 46.63 | 48.96 | 45.59 | 45.60 | -5.98% | 116,278,783 |
| 2026-01-30 | 47.53 | 50.80 | 45.60 | 48.50 | -1.76% | 131,161,520 |
| 2026-01-29 | 52.28 | 53.76 | 47.50 | 49.37 | -5.57% | 131,802,717 |
| 2026-01-28 | 49.99 | 52.86 | 49.02 | 52.28 | +3.55% | 136,408,570 |
| 2026-01-27 | 49.51 | 53.45 | 49.00 | 50.49 | +2.06% | 146,378,365 |
| 2026-01-26 | 45.66 | 49.47 | 44.80 | 49.47 | +10.01% | 100,278,782 |
| 2026-01-23 | 42.78 | 45.30 | 40.80 | 44.97 | +5.79% | 117,092,424 |
| 2026-01-22 | 43.04 | 44.39 | 41.70 | 42.51 | +1.99% | 111,529,142 |
| 2026-01-21 | 38.41 | 41.68 | 38.41 | 41.68 | +10.00% | 105,676,661 |
| 2026-01-20 | 40.30 | 40.51 | 36.30 | 37.89 | -5.89% | 128,432,945 |
| 2026-01-19 | 37.41 | 40.30 | 37.00 | 40.26 | +7.36% | 89,892,645 |
| 2026-01-16 | 37.00 | 39.27 | 36.10 | 37.50 | +2.10% | 94,193,388 |
| 2026-01-15 | 34.61 | 37.17 | 34.40 | 36.73 | +5.52% | 81,711,122 |
| 2026-01-14 | 33.22 | 35.50 | 33.21 | 34.81 | +3.76% | 95,406,605 |
| 2026-01-13 | 32.58 | 34.32 | 31.61 | 33.55 | +3.33% | 89,024,931 |
| 2026-01-12 | 33.01 | 33.46 | 31.90 | 32.47 | -1.28% | 84,116,937 |
| 2026-01-09 | 31.02 | 33.29 | 31.00 | 32.89 | +6.03% | 90,968,009 |
| 2026-01-08 | 31.20 | 31.80 | 30.69 | 31.02 | -3.06% | 80,294,576 |
| 2026-01-07 | 30.00 | 32.39 | 29.51 | 32.00 | +7.67% | 113,779,570 |
| 2026-01-06 | 29.00 | 30.16 | 28.61 | 29.72 | +4.28% | 108,626,912 |
| 2026-01-05 | 28.26 | 28.55 | 27.60 | 28.50 | +2.85% | 60,066,600 |
| 2025-12-31 | 28.06 | 28.57 | 27.57 | 27.71 | -1.18% | 65,913,610 |
| 2025-12-30 | 28.05 | 28.77 | 27.82 | 28.04 | -1.48% | 78,075,330 |
| 2025-12-29 | 29.50 | 29.85 | 28.38 | 28.46 | -3.53% | 97,308,520 |
| 2025-12-26 | 28.93 | 30.15 | 28.87 | 29.50 | +2.36% | 110,112,989 |
| 2025-12-25 | 28.89 | 29.35 | 28.48 | 28.82 | -2.01% | 85,775,667 |
| 2025-12-24 | 31.01 | 31.12 | 28.81 | 29.41 | -5.31% | 139,198,002 |
| 2025-12-23 | 29.51 | 32.18 | 29.15 | 31.06 | +4.79% | 146,986,279 |
| 2025-12-22 | 27.80 | 30.00 | 27.56 | 29.64 | +8.57% | 132,623,063 |
| 2025-12-19 | 27.36 | 28.11 | 27.01 | 27.30 | +0.33% | 74,364,717 |
| 2025-12-18 | 28.12 | 28.40 | 27.17 | 27.21 | -4.56% | 115,509,438 |
| 2025-12-17 | 26.17 | 28.66 | 25.46 | 28.51 | +9.44% | 168,382,869 |
| 2025-12-16 | 25.50 | 26.61 | 25.15 | 26.05 | +3.33% | 103,825,029 |
| 2025-12-15 | 24.81 | 25.60 | 24.71 | 25.21 | +1.24% | 75,071,945 |
| 2025-12-12 | 24.65 | 24.90 | 23.63 | 24.90 | +2.47% | 95,976,309 |
| 2025-12-11 | 25.05 | 25.15 | 24.21 | 24.30 | -1.70% | 67,366,870 |
| 2025-12-10 | 24.58 | 24.99 | 23.66 | 24.72 | -0.32% | 83,486,235 |
| 2025-12-09 | 23.87 | 25.28 | 23.62 | 24.80 | +2.86% | 109,058,059 |
| 2025-12-08 | 23.37 | 24.22 | 23.19 | 24.11 | +3.92% | 109,220,589 |
| 2025-12-05 | 22.23 | 23.49 | 22.17 | 23.20 | +4.13% | 109,340,822 |
| 2025-12-04 | 22.25 | 22.68 | 21.96 | 22.28 | +0.27% | 75,381,277 |
| 2025-12-03 | 22.01 | 22.59 | 21.97 | 22.22 | +0.32% | 59,098,811 |
| 2025-12-02 | 22.05 | 22.72 | 21.92 | 22.15 | +0.45% | 54,872,404 |
| 2025-12-01 | 22.48 | 22.65 | 21.85 | 22.05 | -0.68% | 53,706,054 |
| 2025-11-28 | 21.33 | 22.57 | 21.20 | 22.20 | +3.74% | 58,787,234 |
| 2025-11-27 | 22.08 | 22.44 | 21.35 | 21.40 | -2.86% | 58,534,955 |
| 2025-11-26 | 22.32 | 22.50 | 21.76 | 22.03 | +0.09% | 50,671,870 |
| 2025-11-25 | 21.97 | 22.48 | 21.70 | 22.01 | +1.62% | 56,162,742 |
| 2025-11-24 | 20.99 | 21.95 | 20.98 | 21.66 | +3.19% | 65,138,980 |
| 2025-11-21 | 22.00 | 22.32 | 20.94 | 20.99 | -6.54% | 79,724,630 |
| 2025-11-20 | 22.60 | 23.20 | 22.40 | 22.46 | +0.90% | 68,328,128 |
| 2025-11-19 | 22.87 | 23.25 | 21.87 | 22.26 | -3.47% | 99,901,921 |
| 2025-11-18 | 22.82 | 23.88 | 22.45 | 23.06 | +1.05% | 129,864,130 |
| 2025-11-17 | 22.36 | 23.34 | 22.29 | 22.82 | +1.02% | 78,579,259 |
| 2025-11-14 | 22.19 | 23.35 | 21.66 | 22.59 | +0.13% | 105,908,758 |
| 2025-11-13 | 22.30 | 23.35 | 22.18 | 22.56 | -0.88% | 117,268,073 |
| 2025-11-12 | 23.00 | 23.44 | 22.36 | 22.76 | +2.06% | 127,531,938 |
| 2025-11-11 | 23.56 | 23.77 | 22.14 | 22.30 | -3.84% | 109,134,312 |
| 2025-11-10 | 24.50 | 24.67 | 22.87 | 23.19 | -6.11% | 127,367,025 |
| 2025-11-07 | 24.71 | 25.31 | 24.40 | 24.70 | -1.59% | 116,204,836 |
| 2025-11-06 | 25.10 | 25.40 | 24.40 | 25.10 | +0.20% | 159,719,033 |
| 2025-11-05 | 22.31 | 25.05 | 22.26 | 25.05 | +10.01% | 175,926,772 |
| 2025-11-04 | 23.03 | 23.26 | 22.61 | 22.77 | +0.09% | 115,632,210 |
| 2025-11-03 | 23.00 | 23.29 | 22.15 | 22.75 | -2.82% | 164,258,835 |
| 2025-10-31 | 26.01 | 26.15 | 23.41 | 23.41 | -10.00% | 137,676,956 |
| 2025-10-30 | 26.24 | 26.87 | 25.31 | 26.01 | +5.05% | 278,113,954 |
| 2025-10-29 | 23.97 | 24.76 | 23.95 | 24.76 | +10.00% | 72,599,644 |
| 2025-10-28 | 21.48 | 22.51 | 21.30 | 22.51 | +10.02% | 146,366,634 |
| 2025-10-27 | 19.60 | 20.85 | 19.60 | 20.46 | +7.97% | 155,477,611 |
| 2025-10-24 | 18.85 | 19.35 | 18.70 | 18.95 | +1.83% | 80,207,689 |
| 2025-10-23 | 18.00 | 18.74 | 18.00 | 18.61 | +2.59% | 78,415,085 |
| 2025-10-22 | 17.29 | 18.50 | 17.04 | 18.14 | +3.54% | 83,079,183 |
| 2025-10-21 | 16.85 | 17.59 | 16.77 | 17.52 | +5.29% | 58,030,543 |
| 2025-10-20 | 16.48 | 16.74 | 16.35 | 16.64 | +1.96% | 34,840,753 |
| 2025-10-17 | 16.87 | 17.06 | 16.30 | 16.32 | -4.73% | 58,589,899 |
| 2025-10-16 | 18.12 | 18.22 | 16.80 | 17.13 | -7.15% | 105,072,083 |
| 2025-10-15 | 18.76 | 18.94 | 18.03 | 18.45 | -2.54% | 41,785,992 |
| 2025-10-14 | 19.65 | 20.12 | 18.69 | 18.93 | -3.07% | 66,607,791 |
| 2025-10-13 | 17.94 | 19.80 | 17.85 | 19.53 | +4.83% | 66,059,180 |
| 2025-10-10 | 19.60 | 19.60 | 18.60 | 18.63 | -4.80% | 53,480,381 |
| 2025-10-09 | 19.08 | 19.60 | 18.85 | 19.57 | +5.05% | 62,837,755 |
| 2025-09-30 | 18.38 | 18.88 | 18.38 | 18.63 | +1.53% | 48,604,067 |
| 2025-09-29 | 18.73 | 18.81 | 17.83 | 18.35 | -0.43% | 58,571,405 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+38.00%). Worst month: Sep (-15.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is China Tungsten and Hightech Materials Co Ltd's (000657.SHE) latest close?
43.66 on 2026-10-16, from the Closelook data lake's daily price record.
What is 000657.SHE's 52-week high and low?
113.99 high and 16.30 low over the trailing 52 weeks, as of 2026-10-16.
What is China Tungsten and Hightech Materials Co Ltd's strongest and weakest month historically?
Historically, 000657.SHE's strongest calendar month has been Jan (average +38.00%) and its weakest Sep (average -15.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.