Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
28.82
+2.12 (7.94%)
Jun 18, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202626.4129.1826.4128.8228.827.94%82,309,600
Jun 17, 202626.9227.4126.3926.7026.70-1.69%55,013,580
Jun 16, 202626.0027.9726.0027.1627.162.18%78,228,990
Jun 15, 202625.9726.8825.8226.5826.584.60%97,471,010
Jun 12, 202623.9025.4123.4525.4125.4110.00%47,049,520
Jun 11, 202622.3523.7822.2523.1023.102.58%42,136,600
Jun 10, 202622.3422.7321.8522.5222.52-1.36%25,322,680
Jun 9, 202623.2023.2522.2222.8322.830.35%26,735,570
Jun 8, 202623.3623.6622.3722.7522.75-6.84%36,077,810
Jun 5, 202625.1425.2524.3024.4224.42-2.86%29,404,820
Jun 4, 202625.6925.8524.8425.1425.14-3.57%27,413,510
Jun 3, 202625.6926.6725.5426.0726.070.35%37,955,390
Jun 2, 202625.1826.1924.6025.9825.984.17%42,973,120
Jun 1, 202625.0025.8824.8524.9424.94-1.58%31,514,640
May 29, 202626.7027.0025.2025.3425.34-3.65%37,045,990
May 28, 202626.7026.8025.4126.3026.30-1.50%37,467,920
May 27, 202627.8728.5026.4526.7026.70-5.49%46,278,470
May 26, 202627.1228.3426.7528.2528.252.95%55,058,410
May 25, 202627.5827.9026.6227.4427.441.14%41,616,610
May 22, 202626.1627.6825.7327.1327.133.63%45,226,200
May 21, 202627.7628.1125.9826.1826.18-5.14%46,448,990
May 20, 202627.7028.3225.9927.6027.60-0.65%49,913,840
May 19, 202628.8828.9727.4527.7827.78-4.07%46,478,020
May 18, 202629.0029.7928.2028.9628.96-1.03%53,392,220
May 15, 202630.2030.9629.0829.2629.26-3.34%85,036,470
May 14, 202629.6332.3229.2030.2730.273.03%114,050,000
May 13, 202630.1830.9329.1329.3829.38-3.13%71,903,480
May 12, 202631.0031.2529.8430.3330.33-0.07%69,503,490
May 11, 202629.8931.0729.7530.3530.351.57%78,982,660
May 8, 202628.8831.0028.8829.8829.881.43%91,728,220
May 7, 202628.2030.2627.9829.4629.467.09%118,399,200
May 6, 202626.7427.7426.7427.5127.513.85%64,175,820
Apr 30, 202627.4727.9226.4226.4926.49-4.40%62,593,150
Apr 29, 202627.4628.0627.1227.7127.711.17%66,050,120
Apr 28, 202629.1829.3527.3527.3927.39-5.75%73,731,930
Apr 27, 202630.6931.5028.5129.0629.06-3.84%98,812,550
Apr 24, 202628.9131.0828.9130.2230.223.64%114,173,600
Apr 23, 202628.5829.9527.8029.1629.16-0.07%145,418,200
Apr 22, 202627.7729.4027.5129.1829.189.17%197,866,100
Apr 21, 202626.7326.7326.7326.7326.7310.00%11,854,500
Apr 20, 202624.3024.3024.3024.3024.3010.00%5,086,884
Apr 17, 202622.0922.0922.0922.0922.0910.01%4,664,681
Apr 16, 202618.5520.0818.5520.0820.0810.03%26,688,360
Apr 15, 202618.5918.8518.1918.2518.25-0.71%18,517,040
Apr 14, 202618.3718.7518.1318.3818.381.10%17,131,860
Apr 13, 202617.6518.2717.6318.1818.181.91%15,487,700
Apr 10, 202618.2418.3417.7817.8417.84-1.16%15,943,400
Apr 9, 202617.8818.2817.7118.0518.05-0.82%12,842,300
Apr 8, 202617.7318.2317.6118.2018.207.06%18,786,170
Apr 7, 202616.8817.2016.8317.0017.001.07%13,130,440