Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	14.00	14.38	13.97	14.36	14.36	3.16%	51,965,730
Aug 7, 2026	13.45	13.93	13.35	13.92	13.92	3.34%	55,819,339
Aug 6, 2026	13.77	13.83	13.25	13.47	13.47	-0.66%	54,125,325
Aug 5, 2026	13.28	13.67	13.23	13.56	13.56	2.19%	40,463,067
Aug 4, 2026	13.13	13.33	13.09	13.27	13.27	0.99%	32,172,352
Aug 3, 2026	12.70	13.16	12.53	13.14	13.14	2.66%	40,403,549
Jul 31, 2026	12.80	13.04	12.73	12.80	12.80	1.35%	39,219,450
Jul 30, 2026	12.80	13.04	12.52	12.63	12.63	-1.48%	38,417,187
Jul 29, 2026	12.46	12.94	12.24	12.82	12.82	2.97%	50,026,367
Jul 28, 2026	12.36	12.61	12.29	12.45	12.45	-0.95%	30,051,833
Jul 27, 2026	12.25	12.59	12.16	12.57	12.57	3.37%	34,955,135
Jul 24, 2026	12.55	12.68	12.14	12.16	12.16	-5.15%	41,624,636
Jul 23, 2026	12.25	12.92	12.21	12.82	12.82	4.65%	65,713,590
Jul 22, 2026	12.12	12.40	11.98	12.25	12.25	0.91%	52,366,626