14-day Premium Trial Subscription Try For FreeTry Free
¥6.90
+0.0300 (+0.437%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.61 ¥7.50 Tuesday, 30th Apr 2024 002378.SZ stock ended at ¥6.90. This is 0.437% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 7.76% from a day low at ¥6.57 to a day high of ¥7.08.
90 days ¥3.80 ¥7.50
52 weeks ¥3.80 ¥7.78

Historical Chongyi Zhangyuan Tungsten Co.,Ltd. prices

Date Open High Low Close Volume
Apr 30, 2024 ¥6.57 ¥7.08 ¥6.57 ¥6.90 36 702 370
Apr 29, 2024 ¥6.57 ¥7.01 ¥6.49 ¥6.87 39 984 020
Apr 26, 2024 ¥6.79 ¥6.79 ¥6.49 ¥6.67 29 390 698
Apr 25, 2024 ¥6.79 ¥6.79 ¥6.38 ¥6.61 26 820 850
Apr 24, 2024 ¥6.79 ¥6.79 ¥6.21 ¥6.48 25 326 002
Apr 23, 2024 ¥6.79 ¥6.79 ¥6.17 ¥6.23 42 482 513
Apr 22, 2024 ¥6.79 ¥7.03 ¥6.62 ¥6.63 32 818 768
Apr 19, 2024 ¥7.23 ¥7.23 ¥6.63 ¥6.77 37 200 726
Apr 18, 2024 ¥7.23 ¥7.23 ¥6.65 ¥6.79 32 454 145
Apr 17, 2024 ¥7.23 ¥7.23 ¥6.36 ¥6.82 48 834 284
Apr 16, 2024 ¥7.23 ¥7.23 ¥6.26 ¥6.27 52 045 028
Apr 15, 2024 ¥7.23 ¥7.23 ¥6.51 ¥6.78 47 735 787
Apr 12, 2024 ¥6.28 ¥7.29 ¥6.28 ¥6.98 78 699 440
Apr 11, 2024 ¥6.28 ¥7.50 ¥6.28 ¥7.25 107 274 019
Apr 10, 2024 ¥6.28 ¥6.95 ¥6.28 ¥6.82 46 419 617
Apr 09, 2024 ¥6.28 ¥6.95 ¥6.28 ¥6.95 67 952 426
Apr 08, 2024 ¥6.28 ¥7.25 ¥6.28 ¥6.66 101 296 895
Apr 03, 2024 ¥5.61 ¥6.80 ¥5.61 ¥6.80 88 685 571
Apr 02, 2024 ¥5.61 ¥6.26 ¥5.61 ¥6.18 50 721 505
Apr 01, 2024 ¥5.61 ¥5.87 ¥5.61 ¥5.76 24 270 843
Mar 29, 2024 ¥5.55 ¥5.72 ¥5.55 ¥5.68 12 873 371
Mar 28, 2024 ¥5.55 ¥5.69 ¥5.48 ¥5.62 18 029 005
Mar 27, 2024 ¥5.55 ¥5.65 ¥5.43 ¥5.47 18 613 684
Mar 26, 2024 ¥5.55 ¥5.60 ¥5.40 ¥5.48 13 251 150
Mar 25, 2024 ¥5.51 ¥5.70 ¥5.48 ¥5.57 22 263 581
Click to get the best stock tips daily for free!

About Chongyi Zhangyuan Tungsten Co.,Ltd.

Chongyi Zhangyuan Tungsten Co., Ltd. engages in the exploring, mining, dressing, metallurgical processing, and powder producing activities in China. APT, tungsten oxide, tungsten powder, tungsten carbide powder, hard-facing materials, inserts, rods, buttons, and special parts under the Zhangyuan brand. The company is also involved in cemented carbide processing, deep processing, and trading activities. The company was founded in 1990 and is based... 002378.SZ Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT