Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.70	13.16	12.53	13.14	13.14	2.66%	40,403,540
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%	50,026,360
Jul 28, 2026	12.36	12.61	12.29	12.45	12.45	-0.95%	30,051,830
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
Jul 21, 2026	11.19	12.24	11.05	12.14	12.14	8.59%	74,695,436
Jul 20, 2026	11.75	11.82	11.01	11.18	11.18	-3.70%	47,598,480
Jul 17, 2026	12.24	12.35	11.60	11.61	11.61	-5.15%	43,324,361
Jul 16, 2026	12.50	12.62	12.18	12.24	12.24	-2.86%	32,167,962
Jul 15, 2026	12.84	12.97	12.56	12.62	12.60	-1.48%	34,926,481
Jul 14, 2026	12.60	12.83	12.26	12.81	12.79	2.56%	38,912,364
Jul 13, 2026	13.15	13.17	12.40	12.49	12.47	-5.74%	44,950,389
Jul 10, 2026	13.36	13.68	13.17	13.25	13.23	-1.12%	45,224,176
Jul 9, 2026	13.49	13.71	12.77	13.40	13.38	-0.74%	48,793,646
Jul 8, 2026	14.24	14.28	13.50	13.50	13.48	-5.53%	47,774,910
Jul 7, 2026	14.81	15.03	14.16	14.29	14.27	-3.77%	40,160,048
Jul 6, 2026	15.08	15.80	14.81	14.85	14.83	-1.26%	64,915,807
Jul 3, 2026	15.35	15.50	15.02	15.04	15.02	-0.66%	43,440,412
Jul 2, 2026	15.47	15.60	15.11	15.14	15.12	-2.39%	49,854,143
Jul 1, 2026	15.30	15.55	14.80	15.51	15.49	1.77%	58,807,602
Jun 30, 2026	14.60	15.29	14.56	15.24	15.22	3.53%	52,608,847
Jun 29, 2026	14.70	15.04	14.33	14.72	14.70	-0.81%	57,638,041
Jun 26, 2026	16.56	16.58	14.76	14.84	14.82	-8.90%	88,968,999
Jun 25, 2026	17.60	17.69	16.28	16.29	16.26	-8.74%	94,814,539
Jun 24, 2026	17.25	18.05	16.80	17.85	17.82	2.65%	71,925,059
Jun 23, 2026	18.50	18.60	17.31	17.39	17.36	-5.54%	76,284,883
Jun 22, 2026	17.02	18.44	16.74	18.41	18.38	5.68%	95,022,922
Jun 18, 2026	17.75	18.05	17.28	17.42	17.39	-2.74%	64,842,050
Jun 17, 2026	18.35	18.52	17.74	17.91	17.88	-2.82%	75,740,510
Jun 16, 2026	17.83	18.75	17.39	18.43	18.40	2.79%	99,962,730
Jun 15, 2026	18.00	18.48	17.51	17.93	17.90	0.34%	104,451,700
Jun 12, 2026	17.26	18.36	17.20	17.87	17.84	3.90%	119,791,500
Jun 11, 2026	16.63	17.80	16.62	17.20	17.17	3.43%	107,745,200
Jun 10, 2026	16.38	17.45	16.33	16.63	16.60	0.42%	68,314,520
Jun 9, 2026	16.25	16.68	15.82	16.56	16.53	2.92%	54,163,849
Jun 8, 2026	16.69	17.26	15.71	16.09	16.06	-5.35%	53,620,511
Jun 5, 2026	17.20	17.70	16.61	17.00	16.97	-1.16%	52,548,310
Jun 4, 2026	17.55	17.60	16.94	17.20	17.17	-3.43%	51,586,610
Jun 3, 2026	17.65	18.25	17.55	17.81	17.78	-	42,021,010
Jun 2, 2026	18.06	18.10	17.05	17.81	17.78	-0.39%	46,968,600
Jun 1, 2026	18.15	18.40	17.84	17.88	17.85	-1.49%	35,564,530
May 29, 2026	18.79	18.98	18.00	18.15	18.12	-2.52%	45,261,250
May 28, 2026	18.88	19.15	18.12	18.62	18.59	-1.06%	44,166,730
May 27, 2026	19.58	19.80	18.69	18.82	18.79	-4.37%	48,178,790
May 26, 2026	19.50	19.88	18.92	19.68	19.65	-0.46%	56,901,860
May 25, 2026	20.50	20.64	19.66	19.77	19.74	-3.37%	54,699,420