Chongyi Zhangyuan Tungsten
章源钨业 SZ002378 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
21.13
-0.15
(-0.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.34
High
21.36
Low
21.02
Prev close
21.28
Amplitude
1.60%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.89
MA10
22.82
MA20
23.34
MA60
24.46
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.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.34 | 21.36 | 21.02 | 21.13 | 9M |
| 2 | 2026-09-29 | 21.32 | 21.50 | 21.20 | 21.28 | 10M |
| 3 | 2026-09-28 | 22.47 | 22.47 | 21.27 | 21.36 | 15M |
| 4 | 2026-09-24 | 23.06 | 23.18 | 22.45 | 22.50 | 15M |
| 5 | 2026-09-23 | 23.62 | 23.62 | 23.09 | 23.19 | 15M |
| 6 | 2026-09-22 | 23.74 | 24.10 | 23.50 | 23.60 | 22M |
| 7 | 2026-09-21 | 23.70 | 24.05 | 23.46 | 23.70 | 22M |
| 8 | 2026-09-18 | 23.93 | 23.97 | 23.51 | 23.79 | 21M |
| 9 | 2026-09-17 | 23.89 | 24.35 | 23.45 | 23.55 | 26M |
| 10 | 2026-09-16 | 24.47 | 24.48 | 23.27 | 24.13 | 44M |
| 11 | 2026-09-15 | 24.09 | 25.35 | 24.01 | 24.74 | 60M |
| 12 | 2026-09-14 | 22.85 | 23.50 | 22.65 | 23.40 | 15M |
52W
Data range
11.38
26.4%
48.30
High/low over the last 250 trading days, and where the price sits.
← Stocks