Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
30.83
+2.03 (7.05%)
Mar 27, 2026, 3:04 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.1230.3426.1230.15-4.69%27,462,970
Mar 26, 202627.0129.2826.9628.8028.805.77%40,018,480
Mar 25, 202627.2427.6826.6227.2327.231.95%25,431,990
Mar 24, 202626.2126.7425.2826.7126.714.62%27,601,400
Mar 23, 202625.4926.9825.2825.5325.53-2.00%25,428,080
Mar 20, 202626.1227.2525.5526.0526.050.77%26,540,410
Mar 19, 202627.0627.1025.6825.8525.85-5.93%24,121,862
Mar 18, 202628.1928.6027.2127.4827.48-2.52%15,980,180
Mar 17, 202629.1629.4728.1828.1928.19-3.33%17,054,831
Mar 16, 202629.4129.8928.3129.1629.16-1.35%25,619,030
Mar 13, 202629.2630.7629.0829.5629.562.07%31,679,250
Mar 12, 202629.5029.6728.7028.9628.96-2.46%17,177,990
Mar 11, 202629.7730.1029.3329.6929.69-0.27%18,121,350
Mar 10, 202629.7030.4029.5129.7729.771.85%18,444,796
Mar 9, 202628.5029.5927.6329.2329.231.32%26,400,060
Mar 6, 202628.8129.5428.4128.8528.850.52%19,610,860
Mar 5, 202629.4729.8128.4128.7028.70-0.62%20,642,770
Mar 4, 202628.9429.7928.6028.8828.88-1.03%22,710,140
Mar 3, 202630.7731.3029.1029.1829.18-6.32%35,746,960
Mar 2, 202631.3731.7730.3531.1531.15-0.92%34,444,730
Feb 27, 202629.6731.4729.6731.4431.443.76%37,466,050
Feb 26, 202630.9330.9929.8830.3030.302.26%46,119,600
Feb 25, 202628.0030.2927.7929.6329.636.47%41,259,620
Feb 24, 202627.6628.3627.4827.8327.832.88%17,204,360
Feb 13, 202626.3127.4526.3127.0527.05-0.29%14,677,090
Feb 12, 202626.4927.6526.3627.1327.132.61%20,334,420
Feb 11, 202625.8726.6025.7726.4426.442.20%14,109,890
Feb 10, 202626.1126.1325.8025.8725.87-1.03%7,313,114
Feb 9, 202626.1526.4926.0026.1426.140.97%10,025,858
Feb 6, 202625.0626.2525.0225.8925.891.49%14,157,790
Feb 5, 202626.2426.3325.2325.5125.51-4.39%17,217,090
Feb 4, 202626.8026.8926.3326.6826.68-0.19%12,602,299
Feb 3, 202626.4826.8026.0026.7326.733.36%18,391,170
Feb 2, 202626.1227.0525.8425.8625.86-4.19%26,130,640
Jan 30, 202629.0029.1026.7326.9926.99-9.12%45,783,039
Jan 29, 202629.8530.4629.2929.7029.70-1.95%38,125,960
Jan 28, 202629.7830.6428.8530.2930.292.57%40,894,370
Jan 27, 202629.8030.6128.7929.5329.53-2.02%34,039,540
Jan 26, 202630.2030.6629.8630.1430.140.97%41,313,990
Jan 23, 202629.1330.1229.0129.8529.853.32%36,059,470
Jan 22, 202629.0229.2528.6528.8928.89-0.38%24,241,470
Jan 21, 202628.1329.1927.9529.0029.003.83%40,108,540
Jan 20, 202628.2328.6527.0527.9327.930.04%28,425,160
Jan 19, 202627.4628.3527.1927.9227.920.90%21,003,760
Jan 16, 202628.6028.8727.5727.6727.67-3.25%30,285,769
Jan 15, 202628.0029.1327.8328.6028.601.74%34,025,062
Jan 14, 202628.9329.4027.7828.1128.11-3.44%48,081,990
Jan 13, 202628.9830.3928.6029.1129.112.07%56,206,210
Jan 12, 202628.8029.3628.1728.5228.521.82%33,369,500
Jan 9, 202627.4028.3127.3628.0128.011.12%25,134,950