Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.79	18.09	17.58	17.77	17.77	-1.28%	29,499,540
Mar 5, 2026	18.48	18.57	17.84	18.00	18.00	-0.94%	35,368,476
Mar 4, 2026	17.53	18.73	17.50	18.17	18.17	0.39%	44,110,910
Mar 3, 2026	19.30	19.32	18.02	18.10	18.10	-7.93%	73,680,500
Mar 2, 2026	20.18	20.25	18.97	19.66	19.66	-1.55%	76,797,360
Feb 27, 2026	18.86	20.09	18.86	19.97	19.97	4.39%	70,444,342
Feb 26, 2026	19.85	19.98	19.08	19.13	19.13	-0.05%	70,097,640
Feb 25, 2026	18.50	19.46	18.31	19.14	19.14	4.19%	59,055,590
Feb 24, 2026	18.11	18.48	18.00	18.37	18.37	4.67%	41,976,730
Feb 13, 2026	17.58	17.87	17.50	17.55	17.55	-2.61%	32,530,490
Feb 12, 2026	17.77	18.27	17.69	18.02	18.02	1.46%	40,350,650
Feb 11, 2026	17.33	18.03	17.28	17.76	17.76	2.48%	38,541,040
Feb 10, 2026	17.58	17.62	17.28	17.33	17.33	-1.37%	23,123,040
Feb 9, 2026	17.84	17.94	17.45	17.57	17.57	0.46%	32,469,360
Feb 6, 2026	16.57	17.82	16.53	17.49	17.49	0.29%	44,689,410
Feb 5, 2026	17.80	17.99	17.14	17.44	17.44	-4.12%	43,974,190
Feb 4, 2026	18.65	18.65	17.90	18.19	18.19	-0.82%	45,864,010
Feb 3, 2026	17.90	18.35	17.61	18.34	18.34	6.13%	57,061,580
Feb 2, 2026	17.50	18.40	17.25	17.28	17.28	-8.72%	84,653,240
Jan 30, 2026	19.68	19.72	18.45	18.93	18.93	-7.66%	108,518,300
Jan 29, 2026	21.65	22.12	20.35	20.50	20.50	-4.21%	108,686,100
Jan 28, 2026	20.58	21.76	20.00	21.40	21.40	4.95%	100,961,200
Jan 27, 2026	20.91	21.10	19.83	20.39	20.39	-3.14%	87,947,270
Jan 26, 2026	21.88	22.09	20.80	21.05	21.05	0.33%	109,664,800
Jan 23, 2026	19.98	21.16	19.85	20.98	20.98	7.76%	95,474,760
Jan 22, 2026	19.25	19.86	19.25	19.47	19.47	-0.46%	65,864,370
Jan 21, 2026	18.24	19.91	18.15	19.56	19.56	7.24%	103,637,900
Jan 20, 2026	18.54	18.89	17.69	18.24	18.24	-0.27%	63,286,060
Jan 19, 2026	18.14	18.59	17.56	18.29	18.29	1.22%	68,852,650
Jan 16, 2026	19.10	19.67	18.03	18.07	18.07	-5.98%	114,838,300
Jan 15, 2026	18.94	19.94	18.86	19.22	19.22	1.26%	91,218,020
Jan 14, 2026	19.24	19.59	18.58	18.98	18.98	0.32%	124,933,900
Jan 13, 2026	17.73	19.49	17.51	18.92	18.92	6.77%	150,126,400
Jan 12, 2026	17.40	17.99	17.28	17.72	17.72	4.85%	90,554,683
Jan 9, 2026	15.86	17.12	15.86	16.90	16.90	5.82%	101,347,300
Jan 8, 2026	15.88	16.57	15.67	15.97	15.97	-0.68%	77,774,130
Jan 7, 2026	16.12	16.67	15.90	16.08	16.08	0.94%	82,387,430
Jan 6, 2026	15.60	16.09	15.52	15.93	15.93	3.85%	79,032,880
Jan 5, 2026	15.50	15.57	15.05	15.34	15.34	1.99%	59,940,720
Dec 31, 2025	15.20	15.45	14.92	15.04	15.04	-0.53%	48,127,380
Dec 30, 2025	14.71	15.36	14.62	15.12	15.12	-1.37%	63,143,210
Dec 29, 2025	15.48	15.99	15.20	15.33	15.33	1.86%	105,849,800
Dec 26, 2025	14.45	15.27	14.35	15.05	15.05	6.29%	88,321,280
Dec 25, 2025	14.10	14.24	13.96	14.16	14.16	-1.19%	34,156,430
Dec 24, 2025	14.35	14.47	14.18	14.33	14.33	0.49%	36,851,540
Dec 23, 2025	14.10	14.43	14.03	14.26	14.26	1.21%	47,451,400
Dec 22, 2025	13.93	14.23	13.93	14.09	14.09	2.25%	45,008,160
Dec 19, 2025	13.46	13.86	13.27	13.78	13.78	2.38%	39,567,250
Dec 18, 2025	13.45	13.80	13.42	13.46	13.46	-1.03%	32,410,450
Dec 17, 2025	13.22	13.65	13.15	13.60	13.60	4.62%	53,025,380