Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
21.61
+1.68 (8.43%)
At close: Jan 23, 2026

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202617.2517.5616.8917.0517.05-2.29%23,077,330
Jan 7, 202617.3517.9917.0617.4517.451.75%29,080,480
Jan 6, 202616.6817.4216.5517.1517.154.07%29,021,500
Jan 5, 202616.3416.7016.2016.4816.482.36%19,834,220
Dec 31, 202516.1116.5515.9116.1016.10-0.62%18,092,990
Dec 30, 202515.8116.4315.6216.2016.20-0.49%20,900,690
Dec 29, 202516.7416.8216.1016.2816.28-1.45%24,918,490
Dec 26, 202516.2516.6016.1016.5216.522.74%23,717,810
Dec 25, 202516.2016.2215.8916.0816.08-2.37%20,938,080
Dec 24, 202516.8616.8716.2916.4716.47-0.78%21,455,840
Dec 23, 202516.4417.0616.1816.6016.601.84%29,337,490
Dec 22, 202516.2516.6616.1216.3016.301.24%20,910,460
Dec 19, 202515.8216.2715.4416.1016.100.69%22,260,410
Dec 18, 202515.8916.5215.8215.9915.99-0.06%22,632,000
Dec 17, 202515.1416.1615.1016.0016.006.45%24,305,850
Dec 16, 202515.7515.7514.9915.0315.03-5.59%17,851,660
Dec 15, 202515.4816.0515.3715.9215.921.34%18,333,520
Dec 12, 202515.6515.8415.3415.7115.712.68%27,802,950
Dec 11, 202514.9515.8614.9415.3015.303.24%43,476,750
Dec 10, 202514.6314.8714.4614.8214.822.70%19,267,370
Dec 9, 202515.1515.1514.3814.4314.43-4.69%27,218,750
Dec 8, 202515.4815.5415.0115.1415.14-2.82%23,389,522
Dec 5, 202514.8615.6514.8115.5815.584.85%25,519,230
Dec 4, 202515.1515.2114.8014.8614.86-0.60%13,508,980
Dec 3, 202514.9515.1214.8114.9514.950.54%13,566,670
Dec 2, 202515.1215.1414.7914.8714.87-2.11%11,437,200
Dec 1, 202515.3915.6815.0715.1915.191.33%19,683,910
Nov 28, 202514.7515.0814.7014.9914.992.11%14,139,910
Nov 27, 202514.7514.9614.6414.6814.680.75%12,015,720
Nov 26, 202514.7814.9314.5214.5714.57-1.29%13,363,830
Nov 25, 202514.6915.1514.6114.7614.761.72%14,096,150
Nov 24, 202514.5614.6414.2714.5114.510.35%13,205,963
Nov 21, 202514.9514.9514.3814.4614.46-5.12%21,186,280
Nov 20, 202515.0015.6315.0015.2415.240.86%22,793,930
Nov 19, 202514.4615.2814.4615.1115.114.57%25,422,790
Nov 18, 202514.6814.8014.2914.4514.45-2.50%15,983,200
Nov 17, 202514.9715.0414.6514.8214.82-1.92%16,113,400
Nov 14, 202515.4715.6115.0815.1115.11-3.82%17,869,290
Nov 13, 202515.3115.8315.2515.7115.714.39%30,939,330