Xizang Zhihui Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.62	14.90	14.41	14.72	14.72	-0.54%	238,000
May 21, 2026	15.04	15.96	14.68	14.80	14.80	-0.34%	217,000
May 20, 2026	15.16	15.25	14.80	14.85	14.85	-1.85%	172,000
May 19, 2026	15.24	15.61	14.83	15.13	15.13	-4.00%	275,000
May 18, 2026	14.96	15.88	14.84	15.76	15.76	5.35%	311,000
May 15, 2026	15.50	15.50	14.56	14.96	14.96	-0.93%	174,000
May 14, 2026	15.00	15.20	13.38	15.10	15.10	0.67%	636,000
May 13, 2026	15.30	15.48	14.97	15.00	15.00	-3.66%	449,000
May 12, 2026	16.20	16.20	15.35	15.57	15.57	1.04%	346,000
May 11, 2026	16.05	16.14	15.31	15.41	15.41	-3.99%	535,000
May 8, 2026	16.40	16.41	15.73	16.05	16.05	-0.31%	382,000
May 7, 2026	16.09	16.52	16.04	16.10	16.10	0.06%	359,000
May 6, 2026	17.09	17.09	16.08	16.09	16.09	-4.17%	342,000
May 5, 2026	16.60	17.12	16.30	16.79	16.79	-0.65%	268,000
May 4, 2026	16.51	17.43	16.51	16.90	16.90	0.30%	327,000
Apr 30, 2026	17.39	17.39	16.68	16.85	16.85	-3.16%	319,000
Apr 29, 2026	16.80	17.59	16.80	17.40	17.40	2.41%	339,000
Apr 28, 2026	16.50	17.10	15.60	16.99	16.99	4.75%	320,000
Apr 27, 2026	16.89	17.45	15.80	16.22	16.22	-3.97%	478,000
Apr 24, 2026	16.13	16.89	16.13	16.89	16.89	1.81%	364,000
Apr 23, 2026	16.12	17.80	16.12	16.59	16.59	-5.74%	368,000
Apr 22, 2026	17.74	18.12	17.35	17.60	17.60	-0.85%	368,000
Apr 21, 2026	17.75	17.89	16.51	17.75	17.75	-	305,000
Apr 20, 2026	17.87	18.28	16.95	17.75	17.75	1.84%	496,000
Apr 17, 2026	16.10	17.48	15.90	17.43	17.43	6.61%	653,000
Apr 16, 2026	16.80	17.37	16.20	16.35	16.35	-1.57%	405,000
Apr 15, 2026	16.34	16.79	16.09	16.61	16.61	2.28%	427,000
Apr 14, 2026	16.80	16.80	16.15	16.24	16.24	-0.25%	292,000
Apr 13, 2026	16.78	16.78	16.09	16.28	16.28	-1.45%	292,000
Apr 10, 2026	17.01	17.52	16.50	16.52	16.52	-2.88%	334,000
Apr 9, 2026	17.04	18.79	16.40	17.01	17.01	-3.13%	482,000
Apr 8, 2026	16.60	18.15	16.60	17.56	17.56	7.93%	640,000
Apr 2, 2026	16.34	16.34	15.50	16.27	16.27	0.87%	333,000
Apr 1, 2026	15.28	16.60	15.28	16.13	16.13	8.26%	689,000
Mar 31, 2026	14.97	14.97	14.30	14.90	14.90	3.91%	402,000
Mar 30, 2026	14.38	15.20	14.34	14.34	14.34	-	348,000
Mar 27, 2026	14.09	14.95	14.09	14.34	14.34	1.70%	325,000
Mar 26, 2026	15.20	15.69	14.00	14.10	14.10	-6.00%	366,000
Mar 25, 2026	15.10	15.76	14.81	15.00	15.00	1.35%	351,000
Mar 24, 2026	14.11	15.07	14.11	14.80	14.80	9.96%	339,000
Mar 23, 2026	14.82	14.82	12.96	13.46	13.46	-9.18%	510,000
Mar 20, 2026	15.30	16.15	14.56	14.82	14.82	-3.14%	368,000
Mar 19, 2026	16.20	16.69	15.27	15.30	15.30	-8.27%	350,000
Mar 18, 2026	17.00	17.85	16.50	16.68	16.68	-2.97%	1,112,000
Mar 17, 2026	18.95	19.38	15.10	17.19	17.19	-10.05%	1,605,000
Mar 16, 2026	18.50	19.24	17.15	19.11	19.11	3.30%	781,000
Mar 13, 2026	18.30	18.50	17.85	18.50	18.50	1.65%	167,000
Mar 12, 2026	17.80	18.20	17.38	18.20	18.20	2.25%	219,000
Mar 11, 2026	18.06	19.39	17.68	17.80	17.80	-1.44%	290,000
Mar 10, 2026	17.96	18.57	17.40	18.06	18.06	3.79%	267,742