Skip to main content
logo
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
22.56
-0.03 (-0.13%)
Sep 30, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.5122.8022.4422.5622.56-0.13%13,359,564
Sep 29, 202622.0722.6821.9722.5922.591.26%14,726,651
Sep 28, 202623.1423.1422.0622.3122.31-5.51%24,719,191
Sep 24, 202624.1324.2423.5623.6123.61-3.51%20,282,579
Sep 23, 202625.0025.1424.4024.4724.47-1.81%18,512,755
Sep 22, 202625.2225.5724.8224.9224.92-0.36%22,221,148
Sep 21, 202625.5925.7524.8725.0125.01-1.92%26,296,811
Sep 18, 202625.0325.7824.9225.5025.503.70%31,181,494
Sep 17, 202625.1025.6924.3524.5924.59-4.54%31,275,448
Sep 16, 202624.2725.9924.0825.7625.766.10%37,146,375
Sep 15, 202624.1424.5324.0024.2824.280.58%17,752,259
Sep 14, 202623.7024.3523.6024.1424.14-0.66%17,254,281
Sep 11, 202624.3324.5023.4924.3024.30-4.33%32,463,000
Sep 10, 202625.5025.7525.1625.4025.40-0.78%21,147,720
Sep 9, 202625.3325.7325.0625.6025.601.03%29,833,474
Sep 8, 202625.6025.8125.2525.3425.340.36%27,458,971
Sep 7, 202625.1625.4324.8725.2525.25-0.47%26,171,449
Sep 4, 202627.0027.0825.1525.3725.37-4.70%38,087,797
Sep 3, 202626.5026.8026.1026.6226.621.41%27,874,694
Sep 2, 202626.2226.4925.4026.2526.25-2.63%33,680,616
Sep 1, 202627.5327.7826.8626.9626.96-1.43%31,284,856
Aug 31, 202626.8127.4426.2027.3527.35-2.39%35,836,621
Aug 28, 202627.6128.2627.4328.0228.021.48%41,073,649
Aug 27, 202626.2528.0826.2527.6127.613.76%51,489,471
Aug 26, 202626.0027.6825.9526.6126.611.99%53,728,552
Aug 25, 202627.6027.7025.7026.0926.09-6.22%62,118,427
Aug 24, 202628.8028.9127.0127.8227.82-2.08%68,505,425
Aug 21, 202627.0928.7527.0928.4128.414.87%64,219,765
Aug 20, 202628.3028.9326.8827.0927.09-1.24%50,412,314
Aug 19, 202628.0528.8527.3727.4327.43-6.25%52,488,527
Aug 18, 202629.7230.5928.9329.2629.26-1.88%48,743,107
Aug 17, 202629.2629.8229.0129.8229.823.72%51,063,724
Aug 14, 202628.3329.1227.8628.7528.751.81%39,845,415
Aug 13, 202629.8429.9028.2228.2428.24-3.62%57,567,105
Aug 12, 202628.8029.9628.3429.3029.302.52%57,047,046
Aug 11, 202629.9030.1728.5028.5828.58-5.27%80,154,653
Aug 10, 202629.9830.8029.0530.1730.172.62%91,515,104
Aug 7, 202626.8529.6626.7829.4029.409.01%88,114,068
Aug 6, 202627.3028.1226.4526.9726.971.16%91,366,647
Aug 5, 202625.3026.6625.0326.6626.669.58%75,542,361
Aug 4, 202623.1524.4923.0824.3324.336.24%53,983,136
Aug 3, 202623.0423.1622.3622.9022.900.88%32,770,176
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%49,839,798
Jul 22, 202622.8324.5622.7723.4823.480.26%68,258,900