Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
27.66
+0.84 (3.13%)
At close: Nov 28, 2025

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202526.8228.1026.8027.6627.663.13%28,692,050
Nov 27, 202526.7027.3626.5526.8226.82-0.22%19,893,720
Nov 26, 202527.3027.8326.7626.8826.880.11%29,706,440
Nov 25, 202526.1027.1725.7526.8526.854.47%35,916,460
Nov 24, 202526.8826.8825.0925.7025.70-7.25%53,654,090
Nov 21, 202529.0029.4827.7127.7127.71-10.00%38,904,856
Nov 20, 202531.0032.5930.5230.7930.79-0.10%64,169,620
Nov 19, 202530.0131.5029.5630.8230.823.67%66,529,260
Nov 18, 202530.8731.6829.4129.7329.73-2.14%49,371,090
Nov 17, 202529.3230.7829.3230.3830.385.60%52,430,770
Nov 14, 202529.2529.8628.7528.7728.77-3.68%33,690,260
Nov 13, 202528.4030.7028.0429.8729.876.00%55,623,250
Nov 12, 202528.5029.0327.5328.1828.18-1.43%32,114,030
Nov 11, 202529.1329.6928.5028.5928.59-0.56%34,615,790
Nov 10, 202529.0130.6628.5828.7528.750.45%63,933,630
Nov 7, 202528.7028.7728.0028.6228.620.42%46,361,230
Nov 6, 202526.9029.0026.7328.5028.506.74%60,597,770
Nov 5, 202525.4227.2725.3026.7026.703.29%36,357,090
Nov 4, 202526.2027.3725.6825.8525.85-1.37%32,525,250
Nov 3, 202526.4626.5325.6826.2126.21-0.38%30,333,100
Oct 31, 202526.3527.2626.1126.3126.31-1.09%56,051,820
Oct 30, 202524.8226.9024.5126.6026.607.17%72,149,010
Oct 29, 202524.3325.2224.3324.8224.821.10%23,061,240
Oct 28, 202524.7125.0924.2724.5524.550.20%23,596,760
Oct 27, 202524.3024.8924.2624.5024.501.28%21,119,330
Oct 24, 202524.4224.8924.0224.1924.19-0.53%25,684,880
Oct 23, 202523.0924.5722.8424.3224.325.69%34,629,460
Oct 22, 202523.3823.3822.7623.0123.01-2.13%14,300,680
Oct 21, 202523.7024.1223.3423.5123.51-0.08%15,744,220
Oct 20, 202524.1024.1823.3723.5323.53-1.05%16,703,920
Oct 17, 202524.2425.2223.5023.7823.78-1.08%22,798,670
Oct 16, 202524.2524.8323.9024.0424.04-1.03%17,921,110
Oct 15, 202524.7024.7724.0424.2924.29-0.21%18,277,760
Oct 14, 202525.6825.6924.2124.3424.34-2.83%28,797,270
Oct 13, 202524.0225.1224.0225.0525.050.24%28,711,950
Oct 10, 202525.6025.7824.8324.9924.99-2.76%38,907,480
Oct 9, 202525.0025.9824.8125.7025.705.20%52,995,970
Sep 30, 202523.4525.0023.2324.4324.434.40%52,243,750
Sep 29, 202522.8423.4922.8423.4023.402.99%32,532,850
Sep 26, 202523.0723.8022.7222.7222.720.62%27,667,160
Sep 25, 202522.4023.1222.3422.5822.580.94%19,312,490
Sep 24, 202521.3022.4821.2322.3722.374.39%20,008,840
Sep 23, 202521.9522.0521.0521.4321.43-2.37%15,736,410
Sep 22, 202522.5622.6821.8021.9521.95-2.18%13,261,890
Sep 19, 202521.9122.8021.9022.4422.442.42%20,185,340
Sep 18, 202522.7322.7321.7021.9121.91-4.11%21,389,240
Sep 17, 202522.7923.0022.5022.8522.850.13%12,040,430
Sep 16, 202523.2923.2922.4622.8222.82-1.17%16,057,020
Sep 15, 202523.1923.7022.9823.0923.09-0.26%20,366,000
Sep 12, 202522.6123.7422.4023.1523.152.93%31,809,230