Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.30	13.30	12.87	13.00	13.00	-2.33%	36,124,780
Dec 15, 2025	13.43	13.60	13.13	13.31	13.31	-2.13%	43,125,650
Dec 12, 2025	14.04	14.16	13.53	13.60	13.60	-1.38%	51,203,850
Dec 11, 2025	14.07	14.20	13.75	13.79	13.79	-1.22%	42,474,800
Dec 10, 2025	13.83	14.07	13.70	13.96	13.96	0.94%	33,675,150
Dec 9, 2025	14.22	14.24	13.81	13.83	13.83	-3.89%	46,044,970
Dec 8, 2025	14.00	14.44	13.93	14.39	14.39	2.93%	51,153,480
Dec 5, 2025	13.78	14.04	13.59	13.98	13.98	1.45%	35,979,312
Dec 4, 2025	14.08	14.23	13.76	13.78	13.78	-1.57%	36,311,857
Dec 3, 2025	14.34	14.43	13.93	14.00	14.00	-1.82%	39,498,720
Dec 2, 2025	14.40	14.47	14.22	14.26	14.26	-2.40%	32,784,650
Dec 1, 2025	14.74	14.98	14.48	14.61	14.61	0.83%	56,133,460
Nov 28, 2025	14.05	14.73	14.01	14.49	14.49	3.13%	59,340,053
Nov 27, 2025	14.26	14.37	14.03	14.05	14.05	-1.54%	46,375,920
Nov 26, 2025	14.64	14.71	14.20	14.27	14.27	-1.31%	52,534,210
Nov 25, 2025	13.89	14.64	13.75	14.46	14.46	5.16%	86,453,520
Nov 24, 2025	14.50	14.60	13.42	13.75	13.75	-7.78%	118,079,800
Nov 21, 2025	15.72	15.77	14.91	14.91	14.91	-10.02%	74,752,500
Nov 20, 2025	16.42	17.17	16.21	16.57	16.57	1.10%	129,118,100
Nov 19, 2025	16.24	17.15	15.99	16.39	16.39	1.49%	122,591,900
Nov 18, 2025	16.74	17.48	16.01	16.15	16.15	-2.94%	134,918,900
Nov 17, 2025	16.30	16.89	16.25	16.64	16.64	3.42%	116,067,300
Nov 14, 2025	15.99	16.63	15.99	16.09	16.09	0.44%	118,495,400
Nov 13, 2025	14.98	16.49	14.98	16.02	16.02	6.87%	162,052,800