Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.20	11.25	10.89	10.89	10.89	-1.45%	16,385,496
Oct 26, 2026	11.07	11.18	10.88	11.05	11.05	-0.72%	14,603,583
Oct 23, 2026	10.70	11.16	10.50	11.13	11.13	2.11%	24,939,555
Oct 22, 2026	11.18	11.24	10.87	10.90	10.90	-2.59%	17,931,400
Oct 21, 2026	11.24	11.42	11.18	11.19	11.19	-0.44%	14,384,279
Oct 20, 2026	11.11	11.29	11.04	11.24	11.24	0.45%	13,993,267
Oct 19, 2026	11.09	11.32	11.05	11.19	11.19	0.18%	13,692,330
Oct 16, 2026	11.41	11.52	11.12	11.17	11.17	-	18,151,034
Oct 15, 2026	11.40	11.43	11.16	11.17	11.17	-3.96%	19,870,700
Oct 14, 2026	11.65	11.91	11.60	11.63	11.63	-1.19%	14,151,460
Oct 13, 2026	11.65	11.89	11.46	11.77	11.77	-0.68%	22,466,001
Oct 12, 2026	12.20	12.32	11.81	11.85	11.85	-3.50%	21,009,400
Oct 9, 2026	12.07	12.30	11.80	12.28	12.28	2.42%	29,649,860
Oct 8, 2026	12.00	12.21	11.91	11.99	11.99	-0.08%	16,937,030
Sep 30, 2026	11.90	12.09	11.84	12.00	12.00	0.59%	13,936,539
Sep 29, 2026	11.68	11.95	11.61	11.93	11.93	2.76%	19,724,890
Sep 28, 2026	11.93	11.93	11.52	11.61	11.61	-3.73%	21,517,700
Sep 24, 2026	12.33	12.40	12.03	12.06	12.06	-2.90%	20,619,150
Sep 23, 2026	12.79	12.80	12.41	12.42	12.42	-2.89%	21,341,790
Sep 22, 2026	12.80	12.92	12.71	12.79	12.79	0.24%	21,255,643
Sep 21, 2026	12.60	12.79	12.57	12.76	12.76	1.03%	19,735,450
Sep 18, 2026	12.65	12.72	12.56	12.63	12.63	0.96%	19,496,173
Sep 17, 2026	12.62	12.81	12.35	12.51	12.51	-1.96%	22,577,750
Sep 16, 2026	12.50	12.84	12.30	12.76	12.76	1.92%	21,778,023
Sep 15, 2026	12.75	12.86	12.50	12.52	12.52	-2.42%	17,363,891
Sep 14, 2026	12.65	12.92	12.56	12.83	12.83	0.47%	18,459,472
Sep 11, 2026	13.05	13.09	12.44	12.77	12.77	-5.06%	42,218,480
Sep 10, 2026	13.58	13.65	13.40	13.45	13.45	-1.03%	19,605,189
Sep 9, 2026	13.41	13.68	13.38	13.59	13.59	0.97%	31,438,631
Sep 8, 2026	13.39	13.58	13.30	13.46	13.46	1.28%	29,121,215
Sep 7, 2026	13.35	13.40	13.16	13.29	13.29	-1.41%	27,840,800
Sep 4, 2026	14.05	14.07	13.39	13.48	13.48	-3.37%	41,092,500
Sep 3, 2026	13.88	14.27	13.86	13.95	13.95	1.53%	43,553,024
Sep 2, 2026	13.79	13.85	13.38	13.74	13.74	-1.58%	35,198,143
Sep 1, 2026	14.12	14.29	13.89	13.96	13.96	-1.06%	35,993,642
Aug 31, 2026	14.08	14.14	13.75	14.11	14.11	-1.88%	48,526,409
Aug 28, 2026	13.98	14.49	13.80	14.38	14.38	3.16%	61,271,464
Aug 27, 2026	13.73	13.96	13.68	13.94	13.94	0.94%	31,875,049
Aug 26, 2026	13.58	14.14	13.53	13.81	13.81	1.32%	46,165,691
Aug 25, 2026	13.91	13.98	13.36	13.63	13.63	-2.15%	41,198,391
Aug 24, 2026	14.03	14.28	13.73	13.93	13.93	0.58%	56,006,967
Aug 21, 2026	13.15	13.96	13.02	13.85	13.85	5.73%	57,677,356
Aug 20, 2026	13.37	13.52	13.02	13.10	13.10	0.85%	33,471,877
Aug 19, 2026	13.28	13.37	12.92	12.99	12.99	-4.06%	39,092,032
Aug 18, 2026	13.80	13.96	13.48	13.54	13.54	-2.45%	30,988,096
Aug 17, 2026	13.96	13.99	13.65	13.88	13.88	1.54%	26,555,360
Aug 14, 2026	13.55	13.86	13.48	13.67	13.67	0.96%	29,994,665
Aug 13, 2026	13.95	14.00	13.52	13.54	13.54	-2.94%	40,764,926
Aug 12, 2026	13.89	14.35	13.77	13.95	13.95	0.79%	39,497,903
Aug 11, 2026	14.26	14.40	13.80	13.84	13.84	-3.62%	48,446,185