Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.71	16.45	15.67	15.89	15.89	0.51%	47,727,530
Mar 25, 2026	16.00	16.20	15.63	15.81	15.81	1.02%	45,011,760
Mar 24, 2026	15.21	15.68	14.87	15.65	15.65	6.39%	50,345,620
Mar 23, 2026	15.00	15.55	14.59	14.71	14.71	-5.77%	50,033,112
Mar 20, 2026	15.70	16.18	15.48	15.61	15.61	-0.57%	41,336,040
Mar 19, 2026	16.46	16.46	15.60	15.70	15.70	-6.99%	52,689,940
Mar 18, 2026	17.32	17.42	16.55	16.88	16.88	-2.48%	39,360,620
Mar 17, 2026	17.67	18.15	17.30	17.31	17.31	-2.04%	34,477,340
Mar 16, 2026	18.08	18.18	17.25	17.67	17.67	-3.97%	53,791,390
Mar 13, 2026	18.51	19.29	18.30	18.40	18.40	-1.29%	53,484,900
Mar 12, 2026	18.80	18.81	18.31	18.64	18.64	-1.48%	38,002,440
Mar 11, 2026	18.20	19.07	18.11	18.92	18.92	4.24%	57,656,770
Mar 10, 2026	18.14	18.33	17.96	18.15	18.15	1.79%	29,091,182
Mar 9, 2026	17.36	17.92	16.86	17.83	17.83	0.34%	45,363,360
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