Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
25.34
-0.96 (-3.65%)
May 29, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 202617.2717.4016.7916.8216.82-2.44%9,649,044
Apr 2, 202617.6517.6517.1217.2417.24-2.82%12,572,100
Apr 1, 202617.9018.1617.4917.7417.742.01%16,434,800
Mar 31, 202617.5017.8617.2517.3917.39-0.17%16,223,870
Mar 30, 202617.1217.5916.9517.4217.421.28%19,513,020
Mar 27, 202616.2117.3916.1717.2017.203.80%21,642,190
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%14,935,940
Mar 17, 202619.3419.9619.2219.3319.330.26%24,118,720