Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
25.65
-0.20 (-0.77%)
Nov 5, 2025, 9:45 AM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202526.3527.3725.9326.0026.00-0.80%24,744,964
Nov 3, 202526.4626.5325.6826.2126.21-0.38%30,545,404
Oct 31, 202526.3527.2626.1126.3126.31-1.09%56,051,829
Oct 30, 202524.8226.9024.5126.6026.607.17%72,149,018
Oct 29, 202524.3325.2224.3324.8224.821.10%23,061,242
Oct 28, 202524.7125.0924.2724.5524.550.20%23,596,763
Oct 27, 202524.3024.8924.2624.5024.501.28%21,270,034
Oct 24, 202524.4224.8924.0224.1924.19-0.53%25,684,888
Oct 23, 202523.0924.5722.8424.3224.325.69%34,950,169
Oct 22, 202523.3823.3822.7623.0123.01-2.13%14,410,980
Oct 21, 202523.7024.1223.3423.5123.51-0.08%15,744,225
Oct 20, 202524.1024.1823.3723.5323.53-1.05%16,703,926
Oct 17, 202524.2425.2223.5023.7823.78-1.08%22,798,675
Oct 16, 202524.2524.8323.9024.0424.04-1.03%18,049,513
Oct 15, 202524.7024.7724.0424.2924.29-0.21%18,437,062
Oct 14, 202525.6825.6924.2124.3424.34-2.83%28,797,275
Oct 13, 202524.0225.1224.0225.0525.050.24%28,711,953
Oct 10, 202525.6025.7824.8324.9924.99-2.76%38,907,482
Oct 9, 202525.0025.9824.8125.7025.705.20%53,406,278
Sep 30, 202523.4525.0023.2324.4324.434.40%52,749,057
Sep 29, 202522.8423.4922.8423.4023.402.99%33,151,373
Sep 26, 202523.0723.8022.7222.7222.720.62%27,908,266
Sep 25, 202522.4023.1222.3422.5822.580.94%19,487,197
Sep 24, 202521.3022.4821.2322.3722.374.39%20,184,647
Sep 23, 202521.9522.0521.0521.4321.43-2.37%15,905,510
Sep 22, 202522.5622.6821.8021.9521.95-2.18%13,261,898
Sep 19, 202521.9122.8021.9022.4422.442.42%20,185,345
Sep 18, 202522.7322.7321.7021.9121.91-4.11%21,540,547
Sep 17, 202522.7923.0022.5022.8522.850.13%12,239,133
Sep 16, 202523.2923.2922.4622.8222.82-1.17%16,057,025
Sep 15, 202523.1923.7022.9823.0923.09-0.26%20,463,303
Sep 12, 202522.6123.7422.4023.1523.152.93%32,026,434
Sep 11, 202522.7022.7622.3522.4922.49-0.88%18,581,354
Sep 10, 202522.5022.9822.4822.6922.69-1.35%19,905,304
Sep 9, 202522.7123.5322.6723.0023.000.57%37,010,681
Sep 8, 202522.3122.9522.1522.8722.872.33%34,075,192
Sep 5, 202521.2022.4121.1622.3522.355.03%29,400,466
Sep 4, 202521.2021.9920.9121.2821.280.42%18,142,730
Sep 3, 202521.8422.1221.1221.1921.19-2.49%12,664,091
Sep 2, 202522.2822.2921.6221.7321.73-2.07%12,582,275
Sep 1, 202521.9322.2121.7522.1922.191.09%14,888,400
Aug 29, 202521.5522.1421.4821.9521.951.71%17,746,517
Aug 28, 202521.5021.7921.0021.5821.58-0.14%15,664,259
Aug 27, 202522.4322.4921.6021.6121.61-3.57%24,424,317
Aug 26, 202522.5522.5822.2422.4122.41-1.02%13,681,384
Aug 25, 202522.4322.9222.4322.6422.641.71%26,657,236
Aug 22, 202522.1622.4622.1622.2622.26-0.27%15,730,088
Aug 21, 202522.6022.9722.2022.3222.32-0.93%19,828,882
Aug 20, 202522.4022.8522.1922.5322.53-0.31%16,404,039
Aug 19, 202522.5822.7022.3022.6022.60-0.26%14,433,982