Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
15.62
-0.14 (-0.89%)
Oct 31, 2025, 2:44 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202515.8916.0815.5015.6215.62-0.89%17,790,687
Oct 30, 202515.7016.1615.3715.7615.760.19%28,815,808
Oct 29, 202514.8515.7414.8515.7315.736.00%28,854,889
Oct 28, 202515.3715.3714.8014.8414.84-4.38%28,374,942
Oct 27, 202515.3415.7815.2715.5215.521.64%22,088,067
Oct 24, 202515.2315.3515.0115.2715.271.26%17,286,300
Oct 23, 202514.9215.2514.7115.0815.080.53%20,148,875
Oct 22, 202514.5915.1814.4515.0015.00-1.12%22,109,566
Oct 21, 202515.3815.6115.1615.1715.170.20%23,202,199
Oct 20, 202515.6015.6914.9715.1415.14-3.75%33,285,320
Oct 17, 202516.7516.8415.6615.7315.73-4.49%32,535,774
Oct 16, 202516.8917.1016.3016.4716.47-2.54%21,337,774
Oct 15, 202517.2317.3616.5016.9016.901.20%30,436,427
Oct 14, 202517.7718.3216.5816.7016.70-3.19%50,123,045
Oct 13, 202516.0317.4416.0117.2517.254.86%42,339,648
Oct 10, 202516.5816.9516.3016.4516.45-3.24%34,172,334
Oct 9, 202517.0517.1716.4817.0017.004.74%48,748,004
Sep 30, 202515.6816.5315.5716.2316.234.37%46,201,529
Sep 29, 202515.1115.5814.6415.5515.554.50%45,120,242
Sep 26, 202514.9015.4414.8314.8814.88-0.47%28,902,694
Sep 25, 202515.5015.6514.7614.9514.95-2.73%44,332,495
Sep 24, 202515.1915.4514.8915.3715.37-0.07%31,291,575
Sep 23, 202514.8715.9514.8715.3815.383.22%60,725,730
Sep 22, 202514.8915.0714.5114.9014.903.33%33,708,864
Sep 19, 202514.3514.6714.2014.4214.420.84%23,424,947
Sep 18, 202514.7014.8714.1414.3014.30-4.35%45,015,836
Sep 17, 202514.9415.1214.7114.9514.95-2.03%41,573,875
Sep 16, 202515.7915.9614.5215.2615.26-1.55%67,339,021
Sep 15, 202516.0016.0315.4415.5015.50-4.62%67,401,263
Sep 12, 202514.8716.2514.7616.2516.2510.02%84,556,913
Sep 11, 202514.6714.8714.4914.7714.77-26,752,765
Sep 10, 202514.6414.8814.3514.7714.77-1.40%39,857,350
Sep 9, 202514.6315.7014.4814.9814.982.60%65,956,865
Sep 8, 202514.5914.7214.2614.6014.600.69%41,462,928
Sep 5, 202514.2014.5314.1814.5014.501.68%41,324,098
Sep 4, 202514.8515.3013.9714.2614.26-4.23%53,174,894
Sep 3, 202515.0415.4614.8014.8914.89-1.85%58,973,989
Sep 2, 202514.5215.7114.2915.1715.176.23%100,058,887
Sep 1, 202513.7014.4513.5314.2814.285.62%56,838,349
Aug 29, 202513.5913.7613.4113.5213.52-0.44%35,398,061
Aug 28, 202513.1013.6113.0513.5813.583.51%36,451,543
Aug 27, 202513.5013.6813.0313.1213.12-3.74%43,217,617
Aug 26, 202513.2213.8613.1113.6313.632.56%45,438,151
Aug 25, 202512.9913.4312.9813.2913.293.91%48,686,655
Aug 22, 202512.7912.9612.7112.7912.79-0.16%23,682,248
Aug 21, 202513.0013.2012.7312.8112.81-1.23%35,480,334
Aug 20, 202512.2513.4312.2012.9712.975.36%66,203,089
Aug 19, 202512.3412.3712.1012.3112.310.24%28,615,673
Aug 18, 202512.6312.7012.2112.2812.28-2.23%39,368,567
Aug 15, 202512.2912.7612.2812.5612.561.54%32,644,024