Xizang Mineral Development Co. LTD (SHE:000762)
China · Delayed Price · Currency is CNY 24.30
-0.04 (-0.16%)
Oct 15, 2025, 2:59 PM CST
SHE:000762 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 24.70 | 24.77 | 24.04 | 24.29 | 24.29 | -0.21% | 18,437,062 |
| Oct 14, 2025 | 25.68 | 25.69 | 24.21 | 24.34 | 24.34 | -2.83% | 28,797,275 |
| Oct 13, 2025 | 24.02 | 25.12 | 24.02 | 25.05 | 25.05 | 0.24% | 28,711,953 |
| Oct 10, 2025 | 25.60 | 25.78 | 24.83 | 24.99 | 24.99 | -2.76% | 38,907,482 |
| Oct 9, 2025 | 25.00 | 25.98 | 24.81 | 25.70 | 25.70 | 5.20% | 53,406,278 |
| Sep 30, 2025 | 23.45 | 25.00 | 23.23 | 24.43 | 24.43 | 4.40% | 52,749,057 |
| Sep 29, 2025 | 22.84 | 23.49 | 22.84 | 23.40 | 23.40 | 2.99% | 33,151,373 |
| Sep 26, 2025 | 23.07 | 23.80 | 22.72 | 22.72 | 22.72 | 0.62% | 27,908,266 |
| Sep 25, 2025 | 22.40 | 23.12 | 22.34 | 22.58 | 22.58 | 0.94% | 19,487,197 |
| Sep 24, 2025 | 21.30 | 22.48 | 21.23 | 22.37 | 22.37 | 4.39% | 20,184,647 |
| Sep 23, 2025 | 21.95 | 22.05 | 21.05 | 21.43 | 21.43 | -2.37% | 15,905,510 |
| Sep 22, 2025 | 22.56 | 22.68 | 21.80 | 21.95 | 21.95 | -2.18% | 13,261,898 |
| Sep 19, 2025 | 21.91 | 22.80 | 21.90 | 22.44 | 22.44 | 2.42% | 20,185,345 |
| Sep 18, 2025 | 22.73 | 22.73 | 21.70 | 21.91 | 21.91 | -4.11% | 21,540,547 |
| Sep 17, 2025 | 22.79 | 23.00 | 22.50 | 22.85 | 22.85 | 0.13% | 12,239,133 |
| Sep 16, 2025 | 23.29 | 23.29 | 22.46 | 22.82 | 22.82 | -1.17% | 16,057,025 |
| Sep 15, 2025 | 23.19 | 23.70 | 22.98 | 23.09 | 23.09 | -0.26% | 20,463,303 |
| Sep 12, 2025 | 22.61 | 23.74 | 22.40 | 23.15 | 23.15 | 2.93% | 32,026,434 |
| Sep 11, 2025 | 22.70 | 22.76 | 22.35 | 22.49 | 22.49 | -0.88% | 18,581,354 |
| Sep 10, 2025 | 22.50 | 22.98 | 22.48 | 22.69 | 22.69 | -1.35% | 19,905,304 |
| Sep 9, 2025 | 22.71 | 23.53 | 22.67 | 23.00 | 23.00 | 0.57% | 37,010,681 |
| Sep 8, 2025 | 22.31 | 22.95 | 22.15 | 22.87 | 22.87 | 2.33% | 34,075,192 |
| Sep 5, 2025 | 21.20 | 22.41 | 21.16 | 22.35 | 22.35 | 5.03% | 29,400,466 |
| Sep 4, 2025 | 21.20 | 21.99 | 20.91 | 21.28 | 21.28 | 0.42% | 18,142,730 |
| Sep 3, 2025 | 21.84 | 22.12 | 21.12 | 21.19 | 21.19 | -2.49% | 12,664,091 |
| Sep 2, 2025 | 22.28 | 22.29 | 21.62 | 21.73 | 21.73 | -2.07% | 12,582,275 |
| Sep 1, 2025 | 21.93 | 22.21 | 21.75 | 22.19 | 22.19 | 1.09% | 14,888,400 |
| Aug 29, 2025 | 21.55 | 22.14 | 21.48 | 21.95 | 21.95 | 1.71% | 17,746,517 |
| Aug 28, 2025 | 21.50 | 21.79 | 21.00 | 21.58 | 21.58 | -0.14% | 15,664,259 |
| Aug 27, 2025 | 22.43 | 22.49 | 21.60 | 21.61 | 21.61 | -3.57% | 24,424,317 |
| Aug 26, 2025 | 22.55 | 22.58 | 22.24 | 22.41 | 22.41 | -1.02% | 13,681,384 |
| Aug 25, 2025 | 22.43 | 22.92 | 22.43 | 22.64 | 22.64 | 1.71% | 26,657,236 |
| Aug 22, 2025 | 22.16 | 22.46 | 22.16 | 22.26 | 22.26 | -0.27% | 15,730,088 |
| Aug 21, 2025 | 22.60 | 22.97 | 22.20 | 22.32 | 22.32 | -0.93% | 19,828,882 |
| Aug 20, 2025 | 22.40 | 22.85 | 22.19 | 22.53 | 22.53 | -0.31% | 16,404,039 |
| Aug 19, 2025 | 22.58 | 22.70 | 22.30 | 22.60 | 22.60 | -0.26% | 14,433,982 |
| Aug 18, 2025 | 22.75 | 22.95 | 22.56 | 22.66 | 22.66 | 0.98% | 18,871,585 |
| Aug 15, 2025 | 22.10 | 22.58 | 22.07 | 22.44 | 22.44 | 1.22% | 14,299,658 |
| Aug 14, 2025 | 22.78 | 22.84 | 22.13 | 22.17 | 22.17 | -2.68% | 18,920,567 |
| Aug 13, 2025 | 22.73 | 23.00 | 22.64 | 22.78 | 22.78 | -0.70% | 18,865,245 |
| Aug 12, 2025 | 23.22 | 23.29 | 22.65 | 22.94 | 22.94 | -2.05% | 26,685,844 |
| Aug 11, 2025 | 23.85 | 23.90 | 23.07 | 23.42 | 23.42 | 4.41% | 46,412,844 |
| Aug 8, 2025 | 22.01 | 22.62 | 21.89 | 22.43 | 22.43 | 1.13% | 22,977,933 |
| Aug 7, 2025 | 21.85 | 22.18 | 21.31 | 22.18 | 22.18 | 2.21% | 26,066,939 |
| Aug 6, 2025 | 21.75 | 21.78 | 21.51 | 21.70 | 21.70 | -0.41% | 11,483,354 |
| Aug 5, 2025 | 21.69 | 21.90 | 21.60 | 21.79 | 21.79 | 0.46% | 11,364,500 |
| Aug 4, 2025 | 21.50 | 21.75 | 21.46 | 21.69 | 21.69 | 0.56% | 10,739,301 |
| Aug 1, 2025 | 21.85 | 21.92 | 21.56 | 21.57 | 21.57 | -0.92% | 11,578,660 |
| Jul 31, 2025 | 22.04 | 22.19 | 21.63 | 21.77 | 21.77 | -2.29% | 18,041,524 |
| Jul 30, 2025 | 22.75 | 22.87 | 22.07 | 22.28 | 22.28 | -1.98% | 21,769,405 |