Xiamen Tungsten

厦门钨业 SH600549 Forward-adjusted MAIN R Margin-eligible · 2011-12-05

44.11 +0.36 (+0.82%)

Sectors

ThemeMLCC -2.42% ThemePower Battery Recycling +0.73% ThemeControlled Nuclear Fusion -0.60% ThemeMinor Metals Concept +0.02% ThemeUnicorn Concept +0.09% ThemeGraphene +0.05% ThemeFujian FTZ -0.38% ThemeRare Earth Magnets -0.60% IndustryMinor Metals -0.72% RegionFujian -0.15%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

43.95

High

44.59

Low

43.52

Prev close

43.75

Amplitude

2.45%

Volume

20.3M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

45.23

MA10

47.44

MA20

48.48

MA60

51.92

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	43.95	44.59	43.52	44.11	20M
2	2026-09-29	43.20	43.99	43.01	43.75	25M
3	2026-09-28	46.42	46.44	43.28	43.50	33M
4	2026-09-24	47.96	48.03	46.46	46.48	30M
5	2026-09-23	48.91	49.03	47.93	48.29	25M
6	2026-09-22	49.78	50.34	48.80	48.92	39M
7	2026-09-21	50.06	51.02	49.41	49.78	32M
8	2026-09-18	50.00	50.51	49.29	50.07	34M
9	2026-09-17	49.47	50.75	49.20	49.30	33M
10	2026-09-16	50.32	50.56	48.49	50.18	46M
11	2026-09-15	49.95	51.67	49.94	50.72	61M
12	2026-09-14	47.58	49.30	47.28	48.96	23M

52W

Data range

26.18 25.5% 96.43

High/low over the last 250 trading days, and where the price sits.

← Stocks