Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	14.75	15.30	14.43	14.99	14.99	1.08%	69,518,810
Nov 11, 2025	14.60	15.05	14.57	14.83	14.83	1.51%	62,177,360
Nov 10, 2025	14.80	15.29	14.53	14.61	14.61	-0.41%	96,850,510
Nov 7, 2025	14.46	14.86	14.34	14.67	14.67	1.38%	71,228,060
Nov 6, 2025	14.15	14.66	14.00	14.47	14.47	2.12%	64,776,740
Nov 5, 2025	13.66	14.36	13.52	14.17	14.17	2.02%	59,130,650
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%	51,783,480
Oct 31, 2025	14.20	14.77	14.16	14.26	14.26	-0.49%	90,428,360
Oct 30, 2025	13.83	14.63	13.79	14.33	14.33	3.02%	112,940,700
Oct 29, 2025	13.36	13.95	13.32	13.91	13.91	4.04%	70,756,150
Oct 28, 2025	13.46	13.72	13.30	13.37	13.37	-0.52%	60,012,300
Oct 27, 2025	13.50	13.61	13.25	13.44	13.44	-0.15%	44,859,080
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%	44,688,110
Oct 22, 2025	12.92	13.03	12.68	12.96	12.96	-1.59%	34,046,710
Oct 21, 2025	13.04	13.40	13.01	13.17	13.17	1.70%	38,236,640
Oct 20, 2025	13.15	13.24	12.88	12.95	12.95	-0.84%	36,216,700
Oct 17, 2025	13.52	13.96	12.93	13.06	13.06	-2.68%	61,700,930
Oct 16, 2025	13.66	13.76	13.36	13.42	13.42	-1.68%	42,870,270
Oct 15, 2025	13.75	13.80	13.32	13.65	13.65	0.07%	46,290,700
Oct 14, 2025	13.94	14.24	13.48	13.64	13.64	-	85,320,060
Oct 13, 2025	13.15	13.73	13.15	13.64	13.64	-0.66%	62,438,390
Oct 10, 2025	14.03	14.17	13.66	13.73	13.73	-3.17%	76,631,230
Oct 9, 2025	13.86	14.35	13.69	14.18	14.18	5.35%	102,326,200
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%	68,430,800
Sep 26, 2025	12.55	12.86	12.38	12.40	12.40	-1.90%	35,563,810
Sep 25, 2025	12.81	12.96	12.55	12.64	12.64	-0.47%	38,307,630
Sep 24, 2025	12.27	12.77	12.16	12.70	12.70	3.50%	41,550,310
Sep 23, 2025	12.56	12.66	12.10	12.27	12.27	-3.08%	48,685,700
Sep 22, 2025	12.98	13.10	12.48	12.66	12.66	-1.40%	41,115,990
Sep 19, 2025	12.72	13.06	12.72	12.84	12.84	0.63%	42,545,940