Stock listing
Shanghai:600549 Xiamen Tungsten Co. Ltd. (厦门钨业) 股价
Follow Xiamen Tungsten Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600549
¥33.03 CNY -1.24 (-3.6%)
Close on Oct 30, 2026
- Day range
- ¥32.80 – ¥34.71 CNYOct 30, 2026
- Volume
- 31.09M sharesOct 30, 2026
- Market cap
- ¥52.44B CNYAt the close on Oct 30, 2026 · price × 1.59B shares outstanding
- 52-week range
- ¥31.55 – ¥96.85 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥2.31B CNYMedian day 37.18M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600549 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.03 | -1.24 | -3.6% | ¥33.30 | ¥34.71 | ¥32.80 | 31,088,498 | |
| ¥34.27 | -1.28 | -3.6% | ¥35.21 | ¥35.70 | ¥34.22 | 26,666,033 | |
| ¥35.55 | +0.46 | +1.3% | ¥35.53 | ¥35.86 | ¥34.81 | 32,298,148 | |
| ¥35.09 | +0.24 | +0.7% | ¥35.35 | ¥35.90 | ¥35.05 | 35,301,071 | |
| ¥34.85 | -1.45 | -4.0% | ¥36.16 | ¥36.48 | ¥34.62 | 37,833,916 | |
| ¥36.30 | +0.70 | +2.0% | ¥34.60 | ¥36.44 | ¥33.65 | 36,891,334 | |
| ¥35.60 | -1.33 | -3.6% | ¥37.00 | ¥37.10 | ¥35.41 | 28,072,192 | |
| ¥36.93 | -0.01 | 0.0% | ¥37.28 | ¥37.66 | ¥36.84 | 20,100,057 | |
| ¥36.94 | +0.33 | +0.9% | ¥36.47 | ¥37.50 | ¥36.15 | 25,691,057 | |
| ¥36.61 | -0.21 | -0.6% | ¥36.34 | ¥36.88 | ¥35.20 | 33,717,310 | |
| ¥36.82 | +0.11 | +0.3% | ¥37.30 | ¥37.62 | ¥36.40 | 31,929,367 | |
| ¥36.71 | -2.06 | -5.3% | ¥37.50 | ¥37.70 | ¥36.31 | 49,618,953 | |
| ¥38.77 | -1.65 | -4.1% | ¥40.08 | ¥40.58 | ¥38.73 | 30,306,917 | |
| ¥40.42 | -0.38 | -0.9% | ¥40.00 | ¥41.14 | ¥39.31 | 38,570,479 | |
| ¥40.80 | -2.25 | -5.2% | ¥43.06 | ¥43.09 | ¥40.68 | 32,587,537 | |
| ¥43.05 | -0.14 | -0.3% | ¥42.97 | ¥43.40 | ¥41.55 | 31,950,609 | |
| ¥43.19 | -0.92 | -2.1% | ¥43.72 | ¥44.49 | ¥42.81 | 24,199,134 | |
| ¥44.11 | +0.36 | +0.8% | ¥43.95 | ¥44.59 | ¥43.52 | 20,299,878 | |
| ¥43.75 | +0.25 | +0.6% | ¥43.20 | ¥43.99 | ¥43.01 | 24,714,940 | |
| ¥43.50 | -3.40 | -7.2% | ¥46.42 | ¥46.44 | ¥43.28 | 33,393,514 | |
| ¥46.90 | -1.81 | -3.7% | ¥48.38 | ¥48.45 | ¥46.88 | 30,191,502 | |
| ¥48.71 | -0.63 | -1.3% | ¥49.33 | ¥49.45 | ¥48.35 | 24,818,519 | |
| ¥49.34 | -0.86 | -1.7% | ¥50.20 | ¥50.76 | ¥49.22 | 39,071,584 | |
| ¥50.20 | -0.29 | -0.6% | ¥50.48 | ¥51.44 | ¥49.83 | 32,265,706 | |
| ¥50.49 | +0.77 | +1.5% | ¥50.42 | ¥50.93 | ¥49.71 | 33,837,909 | |
| ¥49.72 | -0.88 | -1.7% | ¥49.89 | ¥51.17 | ¥49.62 | 32,759,060 | |
| ¥50.60 | -0.54 | -1.1% | ¥50.74 | ¥50.98 | ¥48.91 | 46,099,445 | |
| ¥51.14 | +1.76 | +3.6% | ¥50.37 | ¥52.09 | ¥50.36 | 60,721,435 | |
| ¥49.38 | +0.59 | +1.2% | ¥48.00 | ¥49.72 | ¥47.70 | 23,409,588 | |
| ¥48.79 | -0.94 | -1.9% | ¥48.52 | ¥49.14 | ¥47.40 | 34,012,025 | |
| ¥49.73 | -1.05 | -2.1% | ¥50.06 | ¥50.48 | ¥49.63 | 24,012,689 | |
| ¥50.78 | +0.91 | +1.8% | ¥50.82 | ¥51.14 | ¥50.02 | 37,176,925 | |
| ¥49.87 | -0.43 | -0.9% | ¥50.36 | ¥50.90 | ¥49.60 | 26,473,090 | |
| ¥50.30 | +1.51 | +3.1% | ¥49.58 | ¥50.58 | ¥49.22 | 33,723,152 | |
| ¥48.79 | -1.84 | -3.6% | ¥51.10 | ¥51.27 | ¥48.50 | 36,567,757 | |
| ¥50.63 | +0.63 | +1.3% | ¥50.58 | ¥50.78 | ¥49.68 | 28,317,893 | |
| ¥50.00 | -1.68 | -3.3% | ¥50.66 | ¥50.70 | ¥49.50 | 36,948,258 | |
| ¥51.68 | -2.24 | -4.2% | ¥53.53 | ¥54.26 | ¥51.68 | 45,370,829 | |
| ¥53.92 | -0.67 | -1.2% | ¥52.82 | ¥54.05 | ¥52.18 | 42,131,056 | |
| ¥54.59 | -0.21 | -0.4% | ¥54.79 | ¥55.90 | ¥53.86 | 47,883,798 | |
| ¥54.80 | +2.18 | +4.1% | ¥52.10 | ¥54.89 | ¥52.10 | 55,106,901 | |
| ¥52.62 | +0.23 | +0.4% | ¥52.70 | ¥54.20 | ¥52.18 | 42,278,757 | |
| ¥52.39 | -1.54 | -2.9% | ¥52.60 | ¥53.25 | ¥51.06 | 45,290,658 | |
| ¥53.93 | -1.65 | -3.0% | ¥56.26 | ¥56.28 | ¥52.76 | 59,153,804 | |
| ¥55.58 | +2.29 | +4.3% | ¥53.82 | ¥56.19 | ¥53.29 | 59,876,365 | |
| ¥53.29 | -0.41 | -0.8% | ¥55.00 | ¥55.20 | ¥52.54 | 45,975,293 | |
| ¥53.70 | -4.41 | -7.6% | ¥56.20 | ¥57.17 | ¥53.55 | 62,994,104 | |
| ¥58.11 | -0.29 | -0.5% | ¥57.88 | ¥60.38 | ¥57.51 | 67,531,748 | |
| ¥58.40 | +1.96 | +3.5% | ¥56.58 | ¥58.47 | ¥56.30 | 64,553,947 | |
| ¥56.44 | +1.73 | +3.2% | ¥54.72 | ¥56.50 | ¥54.39 | 53,457,035 | |
| ¥54.71 | -1.66 | -2.9% | ¥56.73 | ¥57.29 | ¥54.60 | 60,921,443 | |
| ¥56.37 | -0.04 | -0.1% | ¥56.04 | ¥57.97 | ¥55.35 | 61,432,803 | |
| ¥56.41 | -3.54 | -5.9% | ¥58.00 | ¥58.47 | ¥56.30 | 75,467,123 | |
| ¥59.95 | +1.92 | +3.3% | ¥58.73 | ¥63.00 | ¥55.52 | 116,194,776 | |
| ¥58.03 | +0.56 | +1.0% | ¥55.99 | ¥59.48 | ¥54.60 | 124,728,401 | |
| ¥57.47 | +3.75 | +7.0% | ¥55.87 | ¥58.28 | ¥54.00 | 144,657,276 | |
| ¥53.72 | +4.34 | +8.8% | ¥49.72 | ¥54.27 | ¥49.68 | 111,176,232 | |
| ¥49.38 | +2.96 | +6.4% | ¥46.65 | ¥49.71 | ¥46.44 | 66,191,537 | |
| ¥46.42 | -0.63 | -1.3% | ¥46.97 | ¥47.45 | ¥45.88 | 41,037,786 | |
| ¥47.05 | +2.05 | +4.6% | ¥47.14 | ¥48.87 | ¥46.81 | 63,855,230 | |
| ¥45.00 | -2.37 | -5.0% | ¥47.35 | ¥48.12 | ¥44.25 | 51,258,710 |
- Ticker
- Shanghai:600549
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Report for Q3 2026
Latest news
(600549)"Xiamen Tungsten Co., Ltd."Report for Q3 2026
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Use of Certain Temporarily Idle Self-owned Funds for Entrusted Wealth Management by the Company and Its Controlled Companies
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Signing of Framework Agreement for Routine Related Party Transactions
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Resolutions of the 33rd Meeting of the 10th Board of Directors
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Provision for Asset Impairment for Q3 2026
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Continued Use of Certain Idle Raised Funds for Cash Management by the Company and Its Subsidiaries
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Addition of Related Party and Adjustment of the Estimated Amount of Routine Related Party Transactions for 2026
Oct 27, 2026
Closed ¥35.09 (+0.7%) on Oct 27, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Progress of Redemption upon Maturity of Cash Management Products Purchased with Idle Raised Funds and Continued Cash Management
Oct 23, 2026
Closed ¥36.30 (+2.0%) on Oct 23, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Issuance Results of the 3rd Tranche of Super Short-term Commercial Paper for 2026
Oct 21, 2026
Closed ¥36.93 (0.0%) on Oct 21, 2026
(600549)"Xiamen Tungsten Co., Ltd."Announcement on Issuance Results of the 2nd Tranche of Sci-Tech Innovation Bonds for 2026
Oct 20, 2026
Closed ¥36.94 (+0.9%) on Oct 20, 2026
Xiamen Tungsten Co. Ltd. on 6ix
- News releases
- 73 in the last 12 months · 73 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xiamen Tungsten Co. Ltd.