Xizang Zhihui Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	20.28	21.10	20.28	21.08	21.08	4.36%	361,000
Oct 6, 2026	21.28	21.96	20.20	20.20	20.20	-4.45%	488,000
Oct 5, 2026	20.00	21.14	19.98	21.14	21.14	4.04%	501,000
Oct 2, 2026	21.16	21.16	19.88	20.32	20.32	-3.97%	511,000
Sep 30, 2026	20.58	21.16	20.40	21.16	21.16	2.03%	502,000
Sep 29, 2026	20.32	21.34	20.32	20.74	20.74	0.97%	483,000
Sep 28, 2026	21.30	21.44	19.94	20.54	20.54	-4.73%	556,000
Sep 25, 2026	21.06	21.92	20.50	21.56	21.56	1.22%	496,850
Sep 24, 2026	22.20	23.00	20.96	21.30	21.30	-5.33%	544,000
Sep 23, 2026	20.96	22.50	20.96	22.50	22.50	5.93%	462,000
Sep 22, 2026	24.00	24.00	21.24	21.24	21.24	-11.50%	473,000
Sep 21, 2026	22.04	24.60	21.78	24.00	24.00	8.89%	2,179,000
Sep 18, 2026	20.20	22.04	20.20	22.04	22.04	8.25%	593,000
Sep 17, 2026	19.98	20.36	19.40	20.36	20.36	2.93%	587,000
Sep 16, 2026	18.59	20.30	18.59	19.78	19.78	6.40%	572,000
Sep 15, 2026	18.93	19.12	18.40	18.59	18.59	-1.90%	584,000
Sep 14, 2026	19.36	19.36	18.10	18.95	18.95	0.58%	696,000
Sep 11, 2026	19.00	19.42	18.60	18.84	18.84	-3.09%	372,000
Sep 10, 2026	19.67	19.68	19.22	19.44	19.44	0.05%	342,000
Sep 9, 2026	19.40	19.47	18.58	19.43	19.43	2.48%	430,000
Sep 8, 2026	20.06	20.06	18.00	18.96	18.96	-2.02%	543,000
Sep 7, 2026	19.76	19.99	18.51	19.35	19.35	-2.07%	447,000
Sep 4, 2026	19.76	20.54	19.60	19.76	19.76	1.33%	452,000
Sep 3, 2026	20.94	21.88	19.50	19.50	19.50	-6.52%	495,000
Sep 2, 2026	19.95	21.10	19.33	20.86	20.86	7.86%	658,000
Sep 1, 2026	18.87	19.60	18.85	19.34	19.34	2.49%	564,000
Aug 31, 2026	18.50	19.15	17.90	18.87	18.87	-0.16%	652,000
Aug 28, 2026	20.08	20.08	18.39	18.90	18.90	-5.88%	602,000
Aug 27, 2026	22.40	22.40	19.35	20.08	20.08	-6.95%	557,000
Aug 26, 2026	21.90	22.30	21.02	21.58	21.58	0.19%	504,000
Aug 25, 2026	22.98	22.98	20.80	21.54	21.54	-4.52%	536,000
Aug 24, 2026	21.50	23.34	20.94	22.56	22.56	5.32%	573,000
Aug 21, 2026	19.56	21.68	19.32	21.42	21.42	11.45%	1,000,000
Aug 20, 2026	19.59	19.80	18.90	19.22	19.22	1.00%	593,000
Aug 19, 2026	19.68	19.69	18.52	19.03	19.03	-1.50%	948,000
Aug 18, 2026	19.78	19.95	19.20	19.32	19.32	-2.33%	571,000
Aug 17, 2026	19.69	20.22	19.37	19.78	19.78	2.54%	670,000
Aug 14, 2026	18.75	19.30	18.75	19.29	19.29	2.77%	624,000
Aug 13, 2026	18.84	19.88	18.50	18.77	18.77	-0.58%	650,000
Aug 12, 2026	18.60	19.20	18.23	18.88	18.88	1.51%	561,000
Aug 11, 2026	17.86	18.60	17.46	18.60	18.60	2.76%	553,000
Aug 10, 2026	18.38	18.86	17.51	18.10	18.10	-1.42%	555,000
Aug 7, 2026	18.55	19.08	17.65	18.36	18.36	-4.47%	594,260
Aug 6, 2026	19.49	19.96	18.46	19.22	19.22	1.16%	588,000
Aug 5, 2026	17.50	19.10	17.50	19.00	19.00	8.57%	813,000
Aug 4, 2026	15.89	17.50	15.89	17.50	17.50	7.89%	649,000
Aug 3, 2026	16.50	16.50	15.85	16.22	16.22	0.87%	371,000
Jul 31, 2026	15.90	16.35	15.90	16.08	16.08	0.19%	434,000
Jul 30, 2026	15.67	16.25	15.67	16.05	16.05	0.63%	676,000
Jul 29, 2026	15.86	16.39	15.82	15.95	15.95	-0.50%	411,000