Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
17.31
+0.74 (4.47%)
Mar 27, 2026, 1:05 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.2117.3716.1717.27-4.22%11,829,785
Mar 26, 202616.8617.0416.5016.5716.57-2.01%13,562,450
Mar 25, 202617.2617.4916.8416.9116.911.08%24,024,740
Mar 24, 202616.6716.7515.9616.7316.732.83%23,373,370
Mar 23, 202616.9817.2815.9916.2716.27-7.56%27,808,870
Mar 20, 202617.9318.2617.5417.6017.60-1.40%19,913,070
Mar 19, 202618.3018.6517.7317.8517.85-6.00%20,511,850
Mar 18, 202619.3619.4018.7318.9918.99-1.76%14,935,949
Mar 17, 202619.3419.9619.2219.3319.330.26%24,118,720
Mar 16, 202619.9720.0018.8219.2819.28-4.55%28,704,000
Mar 13, 202620.7721.1620.1420.2020.20-4.67%20,341,970
Mar 12, 202621.4721.6920.7821.1921.19-2.26%23,981,880
Mar 11, 202622.4922.4921.5821.6821.68-2.74%21,746,000
Mar 10, 202622.5022.6122.1022.2922.290.72%16,131,730
Mar 9, 202621.5022.4020.8622.1322.13-0.45%24,718,053
Mar 6, 202622.2722.7421.8122.2322.23-1.68%21,822,040
Mar 5, 202623.4923.6322.3022.6122.61-2.46%30,601,270
Mar 4, 202622.5023.9922.3923.1823.18-0.98%37,124,770
Mar 3, 202625.0025.3423.4123.4123.41-10.00%54,246,040
Mar 2, 202624.9626.2423.5126.0126.019.06%66,778,450
Feb 27, 202622.1024.0922.1023.8523.857.63%43,376,170
Feb 26, 202622.6223.0922.1222.1622.160.18%36,396,490
Feb 25, 202621.4522.6221.3022.1222.125.18%35,154,230
Feb 24, 202621.2621.6921.0021.0321.034.01%22,886,420
Feb 13, 202620.6020.9820.2020.2220.22-4.44%19,632,290
Feb 12, 202620.5621.6420.5621.1621.162.47%25,127,621
Feb 11, 202619.9521.0419.9520.6520.653.51%26,983,009
Feb 10, 202620.1020.2719.8219.9519.95-0.75%15,168,900
Feb 9, 202620.4020.5019.7420.1020.100.20%20,874,220
Feb 6, 202618.9520.3118.9520.0620.060.65%29,588,030
Feb 5, 202620.2020.6219.2919.9319.93-3.81%32,051,767
Feb 4, 202620.7120.9520.0320.7220.722.07%49,105,060
Feb 3, 202619.6120.6818.7220.3020.30-1.65%71,408,840
Feb 2, 202620.6420.6420.6420.6420.64-9.99%5,277,000
Jan 30, 202623.2823.9422.9322.9322.93-10.01%29,344,030
Jan 29, 202626.0027.4824.4625.4825.481.27%62,777,788
Jan 28, 202623.2825.1622.7725.1625.1610.01%50,855,275
Jan 27, 202623.0023.7022.1022.8722.87-3.42%52,882,720
Jan 26, 202622.8023.7722.3323.6823.689.58%59,451,420
Jan 23, 202620.4921.8120.2821.6121.618.43%42,716,890
Jan 22, 202620.0220.3919.5419.9319.93-2.64%32,950,080
Jan 21, 202619.0520.6518.9420.4720.477.91%42,158,637
Jan 20, 202619.1019.3918.1118.9718.97-29,894,860
Jan 19, 202619.0019.1818.3018.9718.970.42%27,809,820
Jan 16, 202619.1620.4518.8118.8918.89-3.13%39,421,920
Jan 15, 202618.7919.7018.4119.5019.505.69%40,302,580
Jan 14, 202618.3819.3018.2518.4518.451.65%34,785,960
Jan 13, 202618.0018.6117.7818.1518.151.11%30,084,880
Jan 12, 202618.2418.3117.5017.9517.951.13%29,437,040
Jan 9, 202617.1118.1017.0017.7517.754.11%26,816,610