Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	13.15	13.17	12.40	12.49	12.49	-5.74%	44,950,389
Jul 10, 2026	13.36	13.68	13.17	13.25	13.25	-1.12%	45,224,176
Jul 9, 2026	13.49	13.71	12.77	13.40	13.40	-0.74%	48,793,640
Jul 8, 2026	14.24	14.28	13.50	13.50	13.50	-5.53%	47,774,910
Jul 7, 2026	14.81	15.03	14.16	14.29	14.29	-3.77%	40,160,040
Jul 6, 2026	15.08	15.80	14.81	14.85	14.85	-1.26%	64,915,807
Jul 3, 2026	15.35	15.50	15.02	15.04	15.04	-0.66%	43,440,412
Jul 2, 2026	15.47	15.60	15.11	15.14	15.14	-2.39%	49,854,143
Jul 1, 2026	15.30	15.55	14.80	15.51	15.51	1.77%	58,807,602
Jun 30, 2026	14.60	15.29	14.56	15.24	15.24	3.53%	52,608,847
Jun 29, 2026	14.70	15.04	14.33	14.72	14.72	-0.81%	57,638,041
Jun 26, 2026	16.56	16.58	14.76	14.84	14.84	-8.90%	88,968,990
Jun 25, 2026	17.60	17.69	16.28	16.29	16.29	-8.74%	94,814,539
Jun 24, 2026	17.25	18.05	16.80	17.85	17.85	2.65%	71,925,059
Jun 23, 2026	18.50	18.60	17.31	17.39	17.39	-5.54%	76,284,883
Jun 22, 2026	17.02	18.44	16.74	18.41	18.41	5.68%	95,022,922
Jun 18, 2026	17.75	18.05	17.28	17.42	17.42	-2.74%	64,842,056
Jun 17, 2026	18.35	18.52	17.74	17.91	17.91	-2.82%	75,740,513
Jun 16, 2026	17.83	18.75	17.39	18.43	18.43	2.79%	99,962,736
Jun 15, 2026	18.00	18.48	17.51	17.93	17.93	0.34%	104,451,748
Jun 12, 2026	17.26	18.36	17.20	17.87	17.87	3.90%	119,791,500
Jun 11, 2026	16.63	17.80	16.62	17.20	17.20	3.43%	107,745,292
Jun 10, 2026	16.38	17.45	16.33	16.63	16.63	0.42%	68,314,520
Jun 9, 2026	16.25	16.68	15.82	16.56	16.56	2.92%	54,163,849
Jun 8, 2026	16.69	17.26	15.71	16.09	16.09	-5.35%	53,620,511
Jun 5, 2026	17.20	17.70	16.61	17.00	17.00	-1.16%	52,548,318
Jun 4, 2026	17.55	17.60	16.94	17.20	17.20	-3.43%	51,586,616
Jun 3, 2026	17.65	18.25	17.55	17.81	17.81	-	42,021,014
Jun 2, 2026	18.06	18.10	17.05	17.81	17.81	-0.39%	46,968,600
Jun 1, 2026	18.15	18.40	17.84	17.88	17.88	-1.49%	35,564,530
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