Skip to main content
logo
Xizang Zhufeng Resources Co., Ltd. (SHA:600338)
China flag China · Delayed Price · Currency is CNY
18.32
+0.90 (5.17%)
Jun 22, 2026, 2:25 PM CST

Xizang Zhufeng Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202617.7518.0517.2817.4217.42-2.74%64,842,056
Jun 17, 202618.3518.5217.7417.9117.91-2.82%75,740,513
Jun 16, 202617.8318.7517.3918.4318.432.79%99,962,736
Jun 15, 202618.0018.4817.5117.9317.930.34%104,451,748
Jun 12, 202617.2618.3617.2017.8717.873.90%119,791,500
Jun 11, 202616.6317.8016.6217.2017.203.43%107,745,292
Jun 10, 202616.3817.4516.3316.6316.630.42%68,314,520
Jun 9, 202616.2516.6815.8216.5616.562.92%54,163,849
Jun 8, 202616.6917.2615.7116.0916.09-5.35%53,620,511
Jun 5, 202617.2017.7016.6117.0017.00-1.16%52,548,318
Jun 4, 202617.5517.6016.9417.2017.20-3.43%51,586,616
Jun 3, 202617.6518.2517.5517.8117.81-42,021,014
Jun 2, 202618.0618.1017.0517.8117.81-0.39%46,968,600
Jun 1, 202618.1518.4017.8417.8817.88-1.49%35,564,530
May 29, 202618.7918.9818.0018.1518.15-2.52%45,261,257
May 28, 202618.8819.1518.1218.6218.62-1.06%44,166,731
May 27, 202619.5819.8018.6918.8218.82-4.37%48,178,790
May 26, 202619.5019.8818.9219.6819.68-0.46%56,901,865
May 25, 202620.5020.6419.6619.7719.77-3.37%54,699,420
May 22, 202620.2320.5019.7520.4620.462.66%48,330,180
May 21, 202620.7321.0819.9119.9319.93-3.21%60,597,785
May 20, 202620.2921.0919.7320.5920.591.43%84,297,570
May 19, 202621.0521.1820.0820.3020.30-4.38%70,128,800
May 18, 202621.0421.8020.5021.2321.23-63,074,488
May 15, 202621.6022.2521.0221.2321.23-2.44%76,418,192
May 14, 202622.9223.1621.7121.7621.76-4.98%74,908,107
May 13, 202623.4723.6522.8522.9022.90-2.43%76,619,343
May 12, 202624.4424.5523.1423.4723.47-2.78%75,205,100
May 11, 202624.7125.3023.9724.1424.14-1.35%91,537,520
May 8, 202625.6026.6624.3024.4724.47-4.49%126,598,200
May 7, 202626.4826.5024.7025.6225.62-3.25%132,590,600
May 6, 202627.1727.5826.1726.4826.48-3.99%155,809,800
Apr 30, 202627.9328.2826.9427.5827.58-0.11%141,028,700
Apr 29, 202625.2427.6124.7027.6127.6110.00%136,744,900
Apr 28, 202624.9226.0024.5325.1025.101.09%158,382,000
Apr 27, 202622.8024.8322.8024.8324.8310.01%119,480,300
Apr 24, 202619.2822.5719.2822.5722.579.99%182,314,500
Apr 23, 202622.0022.0020.5220.5220.52-10.00%48,130,170
Apr 22, 202621.0022.9420.7022.8022.807.09%107,613,200
Apr 21, 202621.7621.8921.1321.2921.29-0.28%67,229,120
Apr 20, 202621.6722.2021.2021.3521.35-1.66%77,354,060
Apr 17, 202620.5121.9020.5021.7121.715.85%110,763,900
Apr 16, 202619.3420.5819.1720.5120.518.00%121,128,700
Apr 15, 202619.7320.2118.4618.9918.99-0.63%96,520,080
Apr 14, 202618.5519.2918.3719.1119.114.20%74,117,480
Apr 13, 202617.7218.4917.6818.3418.342.92%65,156,890
Apr 10, 202617.6918.2017.6017.8217.821.25%52,904,670
Apr 9, 202617.4417.9017.2117.6017.60-0.56%38,247,460
Apr 8, 202617.1817.7517.1117.7017.705.73%49,097,770
Apr 7, 202616.5216.8916.2616.7416.741.39%32,699,840