Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
22.90
+0.20 (0.88%)
Aug 3, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.5923.3722.5622.7022.704.03%51,578,834
Jul 30, 202622.7923.0521.3321.8221.82-3.71%42,713,337
Jul 29, 202622.1623.0321.6022.6622.662.39%37,757,585
Jul 28, 202622.4522.8922.0122.1322.13-4.41%28,464,553
Jul 27, 202622.7823.1922.5323.1523.152.89%32,339,732
Jul 24, 202622.7123.4922.4522.5022.50-5.50%38,575,987
Jul 23, 202623.6424.2723.4023.8123.811.41%49,839,790
Jul 22, 202622.8324.5622.7723.4823.480.26%68,258,900
Jul 21, 202621.5423.4820.2223.4223.428.78%64,797,029
Jul 20, 202622.4822.5320.9021.5321.53-2.67%54,013,626
Jul 17, 202623.3023.4721.9022.1222.12-6.55%45,020,260
Jul 16, 202624.0024.6123.4323.6723.67-4.40%38,383,130
Jul 15, 202625.9826.2524.5124.7624.76-4.59%49,281,509
Jul 14, 202625.4525.9624.6725.9525.951.96%49,669,550
Jul 13, 202625.8026.1424.9125.4525.45-4.03%46,865,932
Jul 10, 202627.5828.0526.2826.5226.52-4.09%61,482,377
Jul 9, 202626.8728.2626.1827.6527.654.85%70,026,993
Jul 8, 202628.0128.0926.2826.3726.37-6.16%44,624,740
Jul 7, 202628.3129.3027.5328.1028.10-1.23%46,657,878
Jul 6, 202629.9831.0228.2128.4528.45-5.14%60,821,963
Jul 3, 202632.7032.7729.7529.9929.99-8.26%77,052,116
Jul 2, 202634.1534.1931.9132.6932.69-7.39%77,158,396
Jul 1, 202632.0635.6331.7435.3035.308.98%106,303,800
Jun 30, 202632.8433.1531.3332.3932.39-4.06%79,920,830
Jun 29, 202634.3035.9633.0433.7633.76-1.55%96,270,390
Jun 26, 202635.0036.7033.8034.2934.29-2.03%96,082,290
Jun 25, 202634.2536.9834.2035.0035.00-1.99%99,570,010
Jun 24, 202632.4535.7532.1935.7135.717.89%116,738,043
Jun 23, 202634.8734.8732.6833.1033.104.42%133,351,100
Jun 22, 202631.5031.7030.6631.7031.709.99%21,806,450
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