Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
20.08
+1.83 (10.03%)
Apr 16, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%17,131,862
Apr 13, 202617.6518.2717.6318.1818.181.91%15,487,701
Apr 10, 202618.2418.3417.7817.8417.84-1.16%15,943,400
Apr 9, 202617.8818.2817.7118.0518.05-0.82%12,842,309
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%14,935,949
Mar 17, 202619.3419.9619.2219.3319.330.26%24,118,720
Mar 16, 202619.9720.0018.8219.2819.28-4.55%28,704,000
Mar 13, 202620.7721.1620.1420.2020.20-4.67%20,341,970
Mar 12, 202621.4721.6920.7821.1921.19-2.26%23,981,880
Mar 11, 202622.4922.4921.5821.6821.68-2.74%21,746,000
Mar 10, 202622.5022.6122.1022.2922.290.72%16,131,730
Mar 9, 202621.5022.4020.8622.1322.13-0.45%24,718,053
Mar 6, 202622.2722.7421.8122.2322.23-1.68%21,822,040
Mar 5, 202623.4923.6322.3022.6122.61-2.46%30,601,270
Mar 4, 202622.5023.9922.3923.1823.18-0.98%37,124,770
Mar 3, 202625.0025.3423.4123.4123.41-10.00%54,246,040
Mar 2, 202624.9626.2423.5126.0126.019.06%66,778,450
Feb 27, 202622.1024.0922.1023.8523.857.63%43,376,170
Feb 26, 202622.6223.0922.1222.1622.160.18%36,396,490
Feb 25, 202621.4522.6221.3022.1222.125.18%35,154,230
Feb 24, 202621.2621.6921.0021.0321.034.01%22,886,420
Feb 13, 202620.6020.9820.2020.2220.22-4.44%19,632,290
Feb 12, 202620.5621.6420.5621.1621.162.47%25,127,621
Feb 11, 202619.9521.0419.9520.6520.653.51%26,983,009
Feb 10, 202620.1020.2719.8219.9519.95-0.75%15,168,900
Feb 9, 202620.4020.5019.7420.1020.100.20%20,874,220
Feb 6, 202618.9520.3118.9520.0620.060.65%29,588,030
Feb 5, 202620.2020.6219.2919.9319.93-3.81%32,051,767
Feb 4, 202620.7120.9520.0320.7220.722.07%49,105,060
Feb 3, 202619.6120.6818.7220.3020.30-1.65%71,408,840
Feb 2, 202620.6420.6420.6420.6420.64-9.99%5,277,000
Jan 30, 202623.2823.9422.9322.9322.93-10.01%29,344,030
Jan 29, 202626.0027.4824.4625.4825.481.27%62,777,788
Jan 28, 202623.2825.1622.7725.1625.1610.01%50,855,275