Zhuzhou Smelter Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.89	19.06	18.22	18.22	18.22	-2.67%	13,507,100
Oct 26, 2026	18.97	19.13	18.42	18.72	18.72	-2.85%	16,719,700
Oct 23, 2026	18.60	19.32	18.16	19.27	19.27	0.26%	25,967,147
Oct 22, 2026	20.00	20.15	19.10	19.22	19.22	-4.47%	17,406,701
Oct 21, 2026	20.38	20.51	20.07	20.12	20.12	0.55%	12,910,295
Oct 20, 2026	20.06	20.29	19.40	20.01	20.01	0.65%	15,116,109
Oct 19, 2026	19.88	20.00	19.41	19.88	19.88	-0.55%	15,250,829
Oct 16, 2026	20.20	20.56	19.79	19.99	19.99	0.96%	19,541,092
Oct 15, 2026	20.02	20.30	19.68	19.80	19.80	-4.49%	23,082,127
Oct 14, 2026	21.42	21.45	20.63	20.73	20.73	-3.45%	16,914,652
Oct 13, 2026	20.99	21.69	20.46	21.47	21.47	0.37%	22,150,736
Oct 12, 2026	22.52	22.63	21.36	21.39	21.39	-5.35%	21,197,440
Oct 9, 2026	22.24	22.75	21.73	22.60	22.60	1.62%	26,889,067
Oct 8, 2026	22.40	22.63	22.05	22.24	22.24	-1.42%	16,320,924
Sep 30, 2026	22.51	22.80	22.44	22.56	22.56	-0.13%	13,359,564
Sep 29, 2026	22.07	22.68	21.97	22.59	22.59	1.26%	14,726,651
Sep 28, 2026	23.14	23.14	22.06	22.31	22.31	-5.51%	24,719,191
Sep 24, 2026	24.13	24.24	23.56	23.61	23.61	-3.51%	20,282,579
Sep 23, 2026	25.00	25.14	24.40	24.47	24.47	-1.81%	18,512,755
Sep 22, 2026	25.22	25.57	24.82	24.92	24.92	-0.36%	22,221,148
Sep 21, 2026	25.59	25.75	24.87	25.01	25.01	-1.92%	26,296,811
Sep 18, 2026	25.03	25.78	24.92	25.50	25.50	3.70%	31,181,494
Sep 17, 2026	25.10	25.69	24.35	24.59	24.59	-4.54%	31,275,448
Sep 16, 2026	24.27	25.99	24.08	25.76	25.76	6.10%	37,146,375
Sep 15, 2026	24.14	24.53	24.00	24.28	24.28	0.58%	17,752,259
Sep 14, 2026	23.70	24.35	23.60	24.14	24.14	-0.66%	17,254,281
Sep 11, 2026	24.33	24.50	23.49	24.30	24.30	-4.33%	32,463,000
Sep 10, 2026	25.50	25.75	25.16	25.40	25.40	-0.78%	21,147,720
Sep 9, 2026	25.33	25.73	25.06	25.60	25.60	1.03%	29,833,474
Sep 8, 2026	25.60	25.81	25.25	25.34	25.34	0.36%	27,458,971
Sep 7, 2026	25.16	25.43	24.87	25.25	25.25	-0.47%	26,171,449
Sep 4, 2026	27.00	27.08	25.15	25.37	25.37	-4.70%	38,087,797
Sep 3, 2026	26.50	26.80	26.10	26.62	26.62	1.41%	27,874,694
Sep 2, 2026	26.22	26.49	25.40	26.25	26.25	-2.63%	33,680,616
Sep 1, 2026	27.53	27.78	26.86	26.96	26.96	-1.43%	31,284,856
Aug 31, 2026	26.81	27.44	26.20	27.35	27.35	-2.39%	35,836,621
Aug 28, 2026	27.61	28.26	27.43	28.02	28.02	1.48%	41,073,649
Aug 27, 2026	26.25	28.08	26.25	27.61	27.61	3.76%	51,489,471
Aug 26, 2026	26.00	27.68	25.95	26.61	26.61	1.99%	53,728,552
Aug 25, 2026	27.60	27.70	25.70	26.09	26.09	-6.22%	62,118,427
Aug 24, 2026	28.80	28.91	27.01	27.82	27.82	-2.08%	68,505,425
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%	57,567,105
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