Zhuzhou Smelter Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	14.70	14.87	14.14	14.30	14.30	-4.35%	45,015,836
Sep 17, 2025	14.94	15.12	14.71	14.95	14.95	-2.03%	41,573,875
Sep 16, 2025	15.79	15.96	14.52	15.26	15.26	-1.55%	67,339,021
Sep 15, 2025	16.00	16.03	15.44	15.50	15.50	-4.62%	67,401,263
Sep 12, 2025	14.87	16.25	14.76	16.25	16.25	10.02%	84,556,913
Sep 11, 2025	14.67	14.87	14.49	14.77	14.77	-	26,752,765
Sep 10, 2025	14.64	14.88	14.35	14.77	14.77	-1.40%	39,857,350
Sep 9, 2025	14.63	15.70	14.48	14.98	14.98	2.60%	65,956,865
Sep 8, 2025	14.59	14.72	14.26	14.60	14.60	0.69%	41,462,928
Sep 5, 2025	14.20	14.53	14.18	14.50	14.50	1.68%	41,324,098
Sep 4, 2025	14.85	15.30	13.97	14.26	14.26	-4.23%	53,174,894
Sep 3, 2025	15.04	15.46	14.80	14.89	14.89	-1.85%	58,973,989
Sep 2, 2025	14.52	15.71	14.29	15.17	15.17	6.23%	100,058,887
Sep 1, 2025	13.70	14.45	13.53	14.28	14.28	5.62%	56,838,349
Aug 29, 2025	13.59	13.76	13.41	13.52	13.52	-0.44%	35,398,061
Aug 28, 2025	13.10	13.61	13.05	13.58	13.58	3.51%	36,451,543
Aug 27, 2025	13.50	13.68	13.03	13.12	13.12	-3.74%	43,217,617
Aug 26, 2025	13.22	13.86	13.11	13.63	13.63	2.56%	45,438,151
Aug 25, 2025	12.99	13.43	12.98	13.29	13.29	3.91%	48,686,655
Aug 22, 2025	12.79	12.96	12.71	12.79	12.79	-0.16%	23,682,248
Aug 21, 2025	13.00	13.20	12.73	12.81	12.81	-1.23%	35,480,334
Aug 20, 2025	12.25	13.43	12.20	12.97	12.97	5.36%	66,203,089
Aug 19, 2025	12.34	12.37	12.10	12.31	12.31	0.24%	28,615,673
Aug 18, 2025	12.63	12.70	12.21	12.28	12.28	-2.23%	39,368,567
Aug 15, 2025	12.29	12.76	12.28	12.56	12.56	1.54%	32,644,024
Aug 14, 2025	12.37	12.99	12.30	12.37	12.37	-	43,361,748
Aug 13, 2025	12.11	12.40	11.93	12.37	12.37	0.98%	36,972,260
Aug 12, 2025	12.06	12.33	12.00	12.25	12.25	1.24%	21,142,559
Aug 11, 2025	12.01	12.19	11.93	12.10	12.10	0.17%	21,822,939
Aug 8, 2025	11.91	12.15	11.86	12.08	12.08	2.03%	24,141,907
Aug 7, 2025	11.80	11.92	11.58	11.84	11.84	0.17%	18,745,411
Aug 6, 2025	11.71	11.92	11.65	11.82	11.82	0.51%	15,355,641
Aug 5, 2025	11.69	11.82	11.57	11.76	11.76	0.60%	21,655,188
Aug 4, 2025	11.29	11.70	11.24	11.69	11.69	4.10%	29,739,549
Aug 1, 2025	11.25	11.33	11.21	11.23	11.23	-0.18%	17,040,386
Jul 31, 2025	11.62	11.64	11.13	11.25	11.25	-4.34%	41,609,143
Jul 30, 2025	11.95	12.04	11.67	11.76	11.76	-1.34%	21,356,032
Jul 29, 2025	11.85	11.97	11.72	11.92	11.92	0.17%	23,714,501
Jul 28, 2025	12.20	12.24	11.86	11.90	11.90	-2.94%	28,079,820
Jul 25, 2025	12.32	12.43	12.19	12.26	12.26	-0.97%	20,525,761
Jul 24, 2025	12.24	12.53	12.13	12.38	12.38	0.81%	34,578,600
Jul 23, 2025	12.19	12.67	12.03	12.28	12.28	0.82%	40,160,220
Jul 22, 2025	11.91	12.24	11.82	12.18	12.18	2.27%	40,904,470
Jul 21, 2025	11.53	11.93	11.45	11.91	11.91	4.75%	41,589,622
Jul 18, 2025	11.18	11.63	11.18	11.37	11.37	1.79%	34,523,652
Jul 17, 2025	11.15	11.20	11.07	11.17	11.17	0.36%	19,212,100
Jul 16, 2025	11.41	11.47	11.06	11.13	11.13	-2.02%	22,415,800
Jul 15, 2025	11.56	11.72	11.30	11.36	11.36	-2.07%	29,159,201
Jul 14, 2025	11.68	11.79	11.48	11.60	11.60	-0.34%	38,060,124
Jul 11, 2025	11.20	11.75	11.19	11.64	11.64	4.49%	59,901,426