Xizang Zhufeng Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	25.60	26.66	24.30	24.47	24.47	-4.49%	126,598,270
May 7, 2026	26.48	26.50	24.70	25.62	25.62	-3.25%	132,590,605
May 6, 2026	27.17	27.58	26.17	26.48	26.48	-3.99%	155,809,867
Apr 30, 2026	27.93	28.28	26.94	27.58	27.58	-0.11%	141,028,740
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%	158,382,067
Apr 27, 2026	22.80	24.83	22.80	24.83	24.83	10.01%	119,480,306
Apr 24, 2026	19.28	22.57	19.28	22.57	22.57	9.99%	182,314,596
Apr 23, 2026	22.00	22.00	20.52	20.52	20.52	-10.00%	48,130,173
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%	77,354,062
Apr 17, 2026	20.51	21.90	20.50	21.71	21.71	5.85%	110,763,967
Apr 16, 2026	19.34	20.58	19.17	20.51	20.51	8.00%	121,128,790
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%	74,117,481
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%	52,904,675
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%	49,097,779
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%	36,362,468
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%	39,457,021
Mar 31, 2026	17.65	17.72	17.00	17.02	17.02	-4.00%	57,326,963
Mar 30, 2026	17.56	18.07	17.51	17.73	17.73	1.43%	90,819,117
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%	50,033,112
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
Mar 16, 2026	18.08	18.18	17.25	17.67	17.67	-3.97%	53,791,390
Mar 13, 2026	18.51	19.29	18.30	18.40	18.40	-1.29%	53,484,900
Mar 12, 2026	18.80	18.81	18.31	18.64	18.64	-1.48%	38,002,440
Mar 11, 2026	18.20	19.07	18.11	18.92	18.92	4.24%	57,656,770
Mar 10, 2026	18.14	18.33	17.96	18.15	18.15	1.79%	29,091,182
Mar 9, 2026	17.36	17.92	16.86	17.83	17.83	0.34%	45,363,360
Mar 6, 2026	17.79	18.09	17.58	17.77	17.77	-1.28%	29,499,540
Mar 5, 2026	18.48	18.57	17.84	18.00	18.00	-0.94%	35,368,476
Mar 4, 2026	17.53	18.73	17.50	18.17	18.17	0.39%	44,110,910
Mar 3, 2026	19.30	19.32	18.02	18.10	18.10	-7.93%	73,680,500
Mar 2, 2026	20.18	20.25	18.97	19.66	19.66	-1.55%	76,797,360
Feb 27, 2026	18.86	20.09	18.86	19.97	19.97	4.39%	70,444,342
Feb 26, 2026	19.85	19.98	19.08	19.13	19.13	-0.05%	70,097,640
Feb 25, 2026	18.50	19.46	18.31	19.14	19.14	4.19%	59,055,590
Feb 24, 2026	18.11	18.48	18.00	18.37	18.37	4.67%	41,976,730