Skip to main content
logo
Xizang Zhufeng Resources Co., Ltd. (SHA:600338)
China flag China · Delayed Price · Currency is CNY
20.51
+1.52 (8.00%)
Apr 16, 2026, 3:00 PM CST

Xizang Zhufeng Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202619.3420.5819.1720.5120.518.00%121,128,790
Apr 15, 202619.7320.2118.4618.9918.99-0.63%96,520,080
Apr 14, 202618.5519.2918.3719.1119.114.20%74,117,481
Apr 13, 202617.7218.4917.6818.3418.342.92%65,156,890
Apr 10, 202617.6918.2017.6017.8217.821.25%52,904,675
Apr 9, 202617.4417.9017.2117.6017.60-0.56%38,247,460
Apr 8, 202617.1817.7517.1117.7017.705.73%49,097,779
Apr 7, 202616.5216.8916.2616.7416.741.39%32,699,840
Apr 3, 202617.1217.3016.4616.5116.51-3.79%36,362,468
Apr 2, 202616.8217.5816.6317.1617.161.24%54,299,240
Apr 1, 202617.3217.3816.7916.9516.95-0.41%39,457,021
Mar 31, 202617.6517.7217.0017.0217.02-4.00%57,326,963
Mar 30, 202617.5618.0717.5117.7317.731.43%90,819,117
Mar 27, 202615.6817.4815.6117.4817.4810.01%104,045,300
Mar 26, 202615.7116.4515.6715.8915.890.51%47,727,530
Mar 25, 202616.0016.2015.6315.8115.811.02%45,011,760
Mar 24, 202615.2115.6814.8715.6515.656.39%50,345,620
Mar 23, 202615.0015.5514.5914.7114.71-5.77%50,033,112
Mar 20, 202615.7016.1815.4815.6115.61-0.57%41,336,040
Mar 19, 202616.4616.4615.6015.7015.70-6.99%52,689,940
Mar 18, 202617.3217.4216.5516.8816.88-2.48%39,360,620
Mar 17, 202617.6718.1517.3017.3117.31-2.04%34,477,340
Mar 16, 202618.0818.1817.2517.6717.67-3.97%53,791,390
Mar 13, 202618.5119.2918.3018.4018.40-1.29%53,484,900
Mar 12, 202618.8018.8118.3118.6418.64-1.48%38,002,440
Mar 11, 202618.2019.0718.1118.9218.924.24%57,656,770
Mar 10, 202618.1418.3317.9618.1518.151.79%29,091,182
Mar 9, 202617.3617.9216.8617.8317.830.34%45,363,360
Mar 6, 202617.7918.0917.5817.7717.77-1.28%29,499,540
Mar 5, 202618.4818.5717.8418.0018.00-0.94%35,368,476
Mar 4, 202617.5318.7317.5018.1718.170.39%44,110,910
Mar 3, 202619.3019.3218.0218.1018.10-7.93%73,680,500
Mar 2, 202620.1820.2518.9719.6619.66-1.55%76,797,360
Feb 27, 202618.8620.0918.8619.9719.974.39%70,444,342
Feb 26, 202619.8519.9819.0819.1319.13-0.05%70,097,640
Feb 25, 202618.5019.4618.3119.1419.144.19%59,055,590
Feb 24, 202618.1118.4818.0018.3718.374.67%41,976,730
Feb 13, 202617.5817.8717.5017.5517.55-2.61%32,530,490
Feb 12, 202617.7718.2717.6918.0218.021.46%40,350,650
Feb 11, 202617.3318.0317.2817.7617.762.48%38,541,040
Feb 10, 202617.5817.6217.2817.3317.33-1.37%23,123,040
Feb 9, 202617.8417.9417.4517.5717.570.46%32,469,360
Feb 6, 202616.5717.8216.5317.4917.490.29%44,689,410
Feb 5, 202617.8017.9917.1417.4417.44-4.12%43,974,190
Feb 4, 202618.6518.6517.9018.1918.19-0.82%45,864,010
Feb 3, 202617.9018.3517.6118.3418.346.13%57,061,580
Feb 2, 202617.5018.4017.2517.2817.28-8.72%84,653,240
Jan 30, 202619.6819.7218.4518.9318.93-7.66%108,518,300
Jan 29, 202621.6522.1220.3520.5020.50-4.21%108,686,100
Jan 28, 202620.5821.7620.0021.4021.404.95%100,961,200