Zhuzhou Smelter Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.80	28.91	27.01	27.11	-	-4.58%	56,032,680
Aug 21, 2026	27.09	28.75	27.09	28.41	28.41	4.87%	64,219,765
Aug 20, 2026	28.30	28.93	26.88	27.09	27.09	-1.24%	50,412,314
Aug 19, 2026	28.05	28.85	27.37	27.43	27.43	-6.25%	52,488,527
Aug 18, 2026	29.72	30.59	28.93	29.26	29.26	-1.88%	48,743,107
Aug 17, 2026	29.26	29.82	29.01	29.82	29.82	3.72%	51,063,724
Aug 14, 2026	28.33	29.12	27.86	28.75	28.75	1.81%	39,845,415
Aug 13, 2026	29.84	29.90	28.22	28.24	28.24	-3.62%	57,567,100
Aug 12, 2026	28.80	29.96	28.34	29.30	29.30	2.52%	57,047,046
Aug 11, 2026	29.90	30.17	28.50	28.58	28.58	-5.27%	80,154,653
Aug 10, 2026	29.98	30.80	29.05	30.17	30.17	2.62%	91,515,104
Aug 7, 2026	26.85	29.66	26.78	29.40	29.40	9.01%	88,114,068
Aug 6, 2026	27.30	28.12	26.45	26.97	26.97	1.16%	91,366,647
Aug 5, 2026	25.30	26.66	25.03	26.66	26.66	9.58%	75,542,361
Aug 4, 2026	23.15	24.49	23.08	24.33	24.33	6.24%	53,983,136
Aug 3, 2026	23.04	23.16	22.36	22.90	22.90	0.88%	32,770,176
Jul 31, 2026	22.59	23.37	22.56	22.70	22.70	4.03%	51,578,834
Jul 30, 2026	22.79	23.05	21.33	21.82	21.82	-3.71%	42,713,337
Jul 29, 2026	22.16	23.03	21.60	22.66	22.66	2.39%	37,757,585
Jul 28, 2026	22.45	22.89	22.01	22.13	22.13	-4.41%	28,464,553
Jul 27, 2026	22.78	23.19	22.53	23.15	23.15	2.89%	32,339,732
Jul 24, 2026	22.71	23.49	22.45	22.50	22.50	-5.50%	38,575,987
Jul 23, 2026	23.64	24.27	23.40	23.81	23.81	1.41%	49,839,790
Jul 22, 2026	22.83	24.56	22.77	23.48	23.48	0.26%	68,258,900
Jul 21, 2026	21.54	23.48	20.22	23.42	23.42	8.78%	64,797,029
Jul 20, 2026	22.48	22.53	20.90	21.53	21.53	-2.67%	54,013,626
Jul 17, 2026	23.30	23.47	21.90	22.12	22.12	-6.55%	45,020,260
Jul 16, 2026	24.00	24.61	23.43	23.67	23.67	-4.40%	38,383,130
Jul 15, 2026	25.98	26.25	24.51	24.76	24.76	-4.59%	49,281,509
Jul 14, 2026	25.45	25.96	24.67	25.95	25.95	1.96%	49,669,550
Jul 13, 2026	25.80	26.14	24.91	25.45	25.45	-4.03%	46,865,932
Jul 10, 2026	27.58	28.05	26.28	26.52	26.52	-4.09%	61,482,377
Jul 9, 2026	26.87	28.26	26.18	27.65	27.65	4.85%	70,026,993
Jul 8, 2026	28.01	28.09	26.28	26.37	26.37	-6.16%	44,624,740
Jul 7, 2026	28.31	29.30	27.53	28.10	28.10	-1.23%	46,657,878
Jul 6, 2026	29.98	31.02	28.21	28.45	28.45	-5.14%	60,821,963
Jul 3, 2026	32.70	32.77	29.75	29.99	29.99	-8.26%	77,052,116
Jul 2, 2026	34.15	34.19	31.91	32.69	32.69	-7.39%	77,158,396
Jul 1, 2026	32.06	35.63	31.74	35.30	35.30	8.98%	106,303,800
Jun 30, 2026	32.84	33.15	31.33	32.39	32.39	-4.06%	79,920,830
Jun 29, 2026	34.30	35.96	33.04	33.76	33.76	-1.55%	96,270,390
Jun 26, 2026	35.00	36.70	33.80	34.29	34.29	-2.03%	96,082,290
Jun 25, 2026	34.25	36.98	34.20	35.00	35.00	-1.99%	99,570,010
Jun 24, 2026	32.45	35.75	32.19	35.71	35.71	7.89%	116,738,043
Jun 23, 2026	34.87	34.87	32.68	33.10	33.10	4.42%	133,351,100
Jun 22, 2026	31.50	31.70	30.66	31.70	31.70	9.99%	21,806,450
Jun 18, 2026	26.41	29.18	26.41	28.82	28.82	7.94%	82,309,600
Jun 17, 2026	26.92	27.41	26.39	26.70	26.70	-1.69%	55,013,580
Jun 16, 2026	26.00	27.97	26.00	27.16	27.16	2.18%	78,228,990
Jun 15, 2026	25.97	26.88	25.82	26.58	26.58	4.60%	97,471,010