Xizang Zhihui Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	15.94	16.30	15.30	16.03	16.03	0.82%	475,000
Jul 27, 2026	16.18	16.18	15.05	15.90	15.90	1.92%	1,048,000
Jul 24, 2026	16.25	16.25	15.50	15.60	15.60	-4.06%	423,000
Jul 23, 2026	15.33	16.39	15.33	16.26	16.26	5.24%	504,000
Jul 22, 2026	15.88	16.47	15.33	15.45	15.45	-3.80%	378,000
Jul 21, 2026	15.79	16.71	15.79	16.06	16.06	1.20%	456,000
Jul 20, 2026	15.95	16.13	15.67	15.87	15.87	-0.81%	512,000
Jul 17, 2026	16.57	16.57	15.56	16.00	16.00	-1.36%	460,000
Jul 16, 2026	16.56	16.56	15.62	16.22	16.22	1.25%	425,000
Jul 15, 2026	16.11	16.83	15.80	16.02	16.02	-0.56%	492,000
Jul 14, 2026	16.50	16.50	15.82	16.11	16.11	-0.19%	594,000
Jul 13, 2026	15.71	16.67	15.70	16.14	16.14	2.80%	954,000
Jul 10, 2026	15.50	16.10	15.50	15.70	15.70	3.09%	781,000
Jul 9, 2026	15.19	15.47	14.90	15.23	15.23	2.97%	357,000
Jul 8, 2026	14.74	15.14	14.74	14.79	14.79	0.34%	378,000
Jul 7, 2026	14.98	15.18	14.67	14.74	14.74	0.89%	360,000
Jul 6, 2026	15.24	15.24	14.51	14.61	14.61	-4.38%	475,000
Jul 3, 2026	15.00	16.38	15.00	15.28	15.28	0.33%	565,000
Jul 2, 2026	15.47	15.63	14.88	15.23	15.23	-1.87%	431,000
Jun 30, 2026	15.32	15.56	14.60	15.52	15.52	3.40%	365,000
Jun 29, 2026	15.96	15.96	14.60	15.01	15.01	-1.90%	522,000
Jun 26, 2026	16.14	18.50	15.29	15.30	15.30	-1.86%	2,037,000
Jun 25, 2026	15.86	15.86	14.41	15.59	15.59	1.30%	446,000
Jun 24, 2026	15.05	16.18	14.73	15.39	15.39	2.53%	406,000
Jun 23, 2026	15.39	15.50	14.54	15.01	15.01	3.80%	320,000
Jun 22, 2026	14.48	15.22	13.97	14.46	14.46	1.76%	385,000
Jun 18, 2026	13.84	14.49	13.50	14.21	14.21	2.45%	396,000
Jun 17, 2026	14.26	14.81	13.80	13.87	13.87	-0.29%	410,000
Jun 16, 2026	13.85	14.37	13.57	13.91	13.91	-1.14%	368,000
Jun 15, 2026	14.32	14.32	13.63	14.07	14.07	3.61%	356,000
Jun 12, 2026	14.10	14.10	13.58	13.58	13.58	0.07%	303,000