Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.79	18.98	18.00	18.15	18.15	-2.52%	45,261,257
May 28, 2026	18.88	19.15	18.12	18.62	18.62	-1.06%	44,166,731
May 27, 2026	19.58	19.80	18.69	18.82	18.82	-4.37%	48,178,790
May 26, 2026	19.50	19.88	18.92	19.68	19.68	-0.46%	56,901,865
May 25, 2026	20.50	20.64	19.66	19.77	19.77	-3.37%	54,699,420
May 22, 2026	20.23	20.50	19.75	20.46	20.46	2.66%	48,330,180
May 21, 2026	20.73	21.08	19.91	19.93	19.93	-3.21%	60,597,785
May 20, 2026	20.29	21.09	19.73	20.59	20.59	1.43%	84,297,570
May 19, 2026	21.05	21.18	20.08	20.30	20.30	-4.38%	70,128,800
May 18, 2026	21.04	21.80	20.50	21.23	21.23	-	63,074,488
May 15, 2026	21.60	22.25	21.02	21.23	21.23	-2.44%	76,418,192
May 14, 2026	22.92	23.16	21.71	21.76	21.76	-4.98%	74,908,107
May 13, 2026	23.47	23.65	22.85	22.90	22.90	-2.43%	76,619,343
May 12, 2026	24.44	24.55	23.14	23.47	23.47	-2.78%	75,205,100
May 11, 2026	24.71	25.30	23.97	24.14	24.14	-1.35%	91,537,520
May 8, 2026	25.60	26.66	24.30	24.47	24.47	-4.49%	126,598,200
May 7, 2026	26.48	26.50	24.70	25.62	25.62	-3.25%	132,590,600
May 6, 2026	27.17	27.58	26.17	26.48	26.48	-3.99%	155,809,800
Apr 30, 2026	27.93	28.28	26.94	27.58	27.58	-0.11%	141,028,700
Apr 29, 2026	25.24	27.61	24.70	27.61	27.61	10.00%	136,744,900
Apr 28, 2026	24.92	26.00	24.53	25.10	25.10	1.09%	158,382,000
Apr 27, 2026	22.80	24.83	22.80	24.83	24.83	10.01%	119,480,300
Apr 24, 2026	19.28	22.57	19.28	22.57	22.57	9.99%	182,314,500
Apr 23, 2026	22.00	22.00	20.52	20.52	20.52	-10.00%	48,130,170
Apr 22, 2026	21.00	22.94	20.70	22.80	22.80	7.09%	107,613,200
Apr 21, 2026	21.76	21.89	21.13	21.29	21.29	-0.28%	67,229,120
Apr 20, 2026	21.67	22.20	21.20	21.35	21.35	-1.66%	77,354,060
Apr 17, 2026	20.51	21.90	20.50	21.71	21.71	5.85%	110,763,900
Apr 16, 2026	19.34	20.58	19.17	20.51	20.51	8.00%	121,128,700
Apr 15, 2026	19.73	20.21	18.46	18.99	18.99	-0.63%	96,520,080
Apr 14, 2026	18.55	19.29	18.37	19.11	19.11	4.20%	74,117,480
Apr 13, 2026	17.72	18.49	17.68	18.34	18.34	2.92%	65,156,890
Apr 10, 2026	17.69	18.20	17.60	17.82	17.82	1.25%	52,904,670
Apr 9, 2026	17.44	17.90	17.21	17.60	17.60	-0.56%	38,247,460
Apr 8, 2026	17.18	17.75	17.11	17.70	17.70	5.73%	49,097,770
Apr 7, 2026	16.52	16.89	16.26	16.74	16.74	1.39%	32,699,840
Apr 3, 2026	17.12	17.30	16.46	16.51	16.51	-3.79%	36,362,460
Apr 2, 2026	16.82	17.58	16.63	17.16	17.16	1.24%	54,299,240
Apr 1, 2026	17.32	17.38	16.79	16.95	16.95	-0.41%	39,457,020
Mar 31, 2026	17.65	17.72	17.00	17.02	17.02	-4.00%	57,326,960
Mar 30, 2026	17.56	18.07	17.51	17.73	17.73	1.43%	90,819,110
Mar 27, 2026	15.68	17.48	15.61	17.48	17.48	10.01%	104,045,300
Mar 26, 2026	15.71	16.45	15.67	15.89	15.89	0.51%	47,727,530
Mar 25, 2026	16.00	16.20	15.63	15.81	15.81	1.02%	45,011,760
Mar 24, 2026	15.21	15.68	14.87	15.65	15.65	6.39%	50,345,620
Mar 23, 2026	15.00	15.55	14.59	14.71	14.71	-5.77%	50,033,110
Mar 20, 2026	15.70	16.18	15.48	15.61	15.61	-0.57%	41,336,040
Mar 19, 2026	16.46	16.46	15.60	15.70	15.70	-6.99%	52,689,940
Mar 18, 2026	17.32	17.42	16.55	16.88	16.88	-2.48%	39,360,620
Mar 17, 2026	17.67	18.15	17.30	17.31	17.31	-2.04%	34,477,340