Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	14.98	16.49	14.98	16.49	-	10.01%	97,671,614
Nov 12, 2025	14.75	15.30	14.43	14.99	14.99	1.08%	69,518,817
Nov 11, 2025	14.60	15.05	14.57	14.83	14.83	1.51%	62,177,363
Nov 10, 2025	14.80	15.29	14.53	14.61	14.61	-0.41%	96,850,515
Nov 7, 2025	14.46	14.86	14.34	14.67	14.67	1.38%	71,228,065
Nov 6, 2025	14.15	14.66	14.00	14.47	14.47	2.12%	64,776,747
Nov 5, 2025	13.66	14.36	13.52	14.17	14.17	2.02%	59,130,658
Nov 4, 2025	14.07	14.38	13.73	13.89	13.89	-1.84%	42,864,900
Nov 3, 2025	14.21	14.37	13.80	14.15	14.15	-0.77%	51,783,483
Oct 31, 2025	14.20	14.77	14.16	14.26	14.26	-0.49%	90,428,367
Oct 30, 2025	13.83	14.63	13.79	14.33	14.33	3.02%	112,940,738
Oct 29, 2025	13.36	13.95	13.32	13.91	13.91	4.04%	70,756,151
Oct 28, 2025	13.46	13.72	13.30	13.37	13.37	-0.52%	60,012,305
Oct 27, 2025	13.50	13.61	13.25	13.44	13.44	-0.15%	44,859,085
Oct 24, 2025	13.30	13.89	13.29	13.46	13.46	1.66%	62,696,520
Oct 23, 2025	12.90	13.29	12.60	13.24	13.24	2.16%	44,688,112
Oct 22, 2025	12.92	13.03	12.68	12.96	12.96	-1.59%	34,046,718
Oct 21, 2025	13.04	13.40	13.01	13.17	13.17	1.70%	38,236,649
Oct 20, 2025	13.15	13.24	12.88	12.95	12.95	-0.84%	36,216,706
Oct 17, 2025	13.52	13.96	12.93	13.06	13.06	-2.68%	61,700,933
Oct 16, 2025	13.66	13.76	13.36	13.42	13.42	-1.68%	42,870,276
Oct 15, 2025	13.75	13.80	13.32	13.65	13.65	0.07%	46,290,701
Oct 14, 2025	13.94	14.24	13.48	13.64	13.64	-	85,320,061
Oct 13, 2025	13.15	13.73	13.15	13.64	13.64	-0.66%	62,438,399
Oct 10, 2025	14.03	14.17	13.66	13.73	13.73	-3.17%	76,631,234
Oct 9, 2025	13.86	14.35	13.69	14.18	14.18	5.35%	102,326,290
Sep 30, 2025	13.23	13.60	13.11	13.46	13.46	2.28%	72,221,970
Sep 29, 2025	12.51	13.22	12.43	13.16	13.16	6.13%	68,430,801
Sep 26, 2025	12.55	12.86	12.38	12.40	12.40	-1.90%	35,563,818
Sep 25, 2025	12.81	12.96	12.55	12.64	12.64	-0.47%	38,307,635
Sep 24, 2025	12.27	12.77	12.16	12.70	12.70	3.50%	41,550,311
Sep 23, 2025	12.56	12.66	12.10	12.27	12.27	-3.08%	48,685,704
Sep 22, 2025	12.98	13.10	12.48	12.66	12.66	-1.40%	41,115,995
Sep 19, 2025	12.72	13.06	12.72	12.84	12.84	0.63%	42,545,941
Sep 18, 2025	13.05	13.14	12.61	12.76	12.76	-3.63%	70,772,621
Sep 17, 2025	13.34	13.35	13.10	13.24	13.24	-0.75%	57,824,565
Sep 16, 2025	13.68	13.68	12.97	13.34	13.34	-1.33%	76,911,905
Sep 15, 2025	13.61	14.15	13.50	13.52	13.52	-0.66%	95,319,299
Sep 12, 2025	13.23	13.88	13.18	13.61	13.61	2.95%	106,574,514
Sep 11, 2025	13.30	13.42	13.13	13.22	13.22	-0.53%	67,113,894
Sep 10, 2025	13.08	13.45	12.90	13.29	13.29	-0.97%	70,805,443
Sep 9, 2025	13.14	13.73	13.06	13.42	13.42	2.21%	117,475,961
Sep 8, 2025	12.88	13.15	12.67	13.13	13.13	2.26%	92,247,549
Sep 5, 2025	12.01	12.86	11.97	12.84	12.84	7.00%	85,878,705
Sep 4, 2025	12.52	12.88	11.73	12.00	12.00	-4.76%	79,868,547
Sep 3, 2025	13.02	13.08	12.51	12.60	12.60	-3.00%	63,765,681
Sep 2, 2025	13.13	13.34	12.83	12.99	12.99	-0.46%	93,219,872
Sep 1, 2025	12.58	13.31	12.39	13.05	13.05	5.24%	104,537,729
Aug 29, 2025	12.18	12.56	12.10	12.40	12.40	1.81%	54,385,946
Aug 28, 2025	12.01	12.29	11.82	12.18	12.18	0.66%	42,902,807