Xizang Zhihui Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	13.83	14.37	13.04	13.57	13.57	-3.28%	475,000
Jun 10, 2026	13.82	14.05	13.37	14.03	14.03	2.56%	431,000
Jun 9, 2026	14.55	14.55	13.68	13.68	13.68	-5.39%	481,000
Jun 8, 2026	14.73	14.73	14.10	14.46	14.46	-2.36%	998,000
Jun 5, 2026	15.89	16.30	14.80	14.81	14.81	-5.49%	521,000
Jun 4, 2026	14.54	15.67	14.29	15.67	15.67	7.70%	505,000
Jun 3, 2026	15.28	15.67	14.22	14.55	14.55	-2.48%	774,000
Jun 2, 2026	14.82	16.30	14.00	14.92	14.92	2.59%	2,052,000
Jun 1, 2026	14.32	15.45	14.32	14.66	14.54	1.88%	510,000
May 29, 2026	14.42	14.84	14.20	14.39	14.28	0.42%	398,000
May 28, 2026	14.24	14.55	14.12	14.33	14.22	-1.17%	214,000
May 27, 2026	14.10	14.58	13.58	14.50	14.38	2.91%	325,000
May 26, 2026	14.70	14.70	14.02	14.09	13.98	-4.28%	287,000
May 22, 2026	14.62	14.90	14.41	14.72	14.60	-0.54%	238,000
May 21, 2026	15.04	15.96	14.68	14.80	14.68	-0.34%	217,000
May 20, 2026	15.16	15.25	14.80	14.85	14.73	-1.85%	172,000
May 19, 2026	15.24	15.61	14.83	15.13	15.01	-4.00%	275,000
May 18, 2026	14.96	15.88	14.84	15.76	15.63	5.35%	311,000
May 15, 2026	15.50	15.50	14.56	14.96	14.84	-0.93%	174,000
May 14, 2026	15.00	15.20	13.38	15.10	14.98	0.67%	636,000
May 13, 2026	15.30	15.48	14.97	15.00	14.88	-3.66%	449,000
May 12, 2026	16.20	16.20	15.35	15.57	15.45	1.04%	346,000
May 11, 2026	16.05	16.14	15.31	15.41	15.29	-3.99%	535,000
May 8, 2026	16.40	16.41	15.73	16.05	15.92	-0.31%	382,000
May 7, 2026	16.09	16.52	16.04	16.10	15.97	0.06%	359,000
May 6, 2026	17.09	17.09	16.08	16.09	15.96	-4.17%	342,000
May 5, 2026	16.60	17.12	16.30	16.79	16.66	-0.65%	268,000
May 4, 2026	16.51	17.43	16.51	16.90	16.77	0.30%	327,000
Apr 30, 2026	17.39	17.39	16.68	16.85	16.72	-3.16%	319,000
Apr 29, 2026	16.80	17.59	16.80	17.40	17.26	2.41%	339,000
Apr 28, 2026	16.50	17.10	15.60	16.99	16.85	4.75%	320,000
Apr 27, 2026	16.89	17.45	15.80	16.22	16.09	-3.97%	478,000