Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
23.23
+0.03 (0.13%)
Aug 24, 2026, 1:55 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.1223.4722.0123.2023.204.60%20,237,974
Aug 20, 202622.5522.6622.1222.1822.180.05%9,361,819
Aug 19, 202622.7022.9822.1422.1722.17-4.15%11,889,870
Aug 18, 202623.5223.5522.9223.1323.13-1.53%11,891,418
Aug 17, 202623.7123.7523.2923.4923.49-0.09%11,096,930
Aug 14, 202623.4423.8223.2323.5123.510.38%10,794,014
Aug 13, 202623.9023.9323.4223.4223.42-2.05%15,762,956
Aug 12, 202623.8524.4823.6123.9123.910.89%15,886,137
Aug 11, 202624.3224.3923.6823.7023.70-2.55%18,476,915
Aug 10, 202624.4124.5023.9824.3224.321.63%19,656,329
Aug 7, 202623.8524.3223.3123.9323.930.93%14,498,813
Aug 6, 202624.0924.1123.3723.7123.71-0.55%16,738,267
Aug 5, 202623.5524.0923.2723.8423.842.23%15,060,134
Aug 4, 202623.1523.5023.0723.3223.320.65%13,777,293
Aug 3, 202622.1223.3321.8223.1723.174.18%19,918,296
Jul 31, 202622.3922.8022.2022.2422.24-0.80%16,740,760
Jul 30, 202622.2922.7822.1522.4222.420.18%15,337,523
Jul 29, 202621.4822.7621.2322.3822.384.34%19,751,604
Jul 28, 202621.3521.8421.2821.4521.45-1.20%13,180,550
Jul 27, 202621.6021.7121.1021.7121.712.36%14,391,530
Jul 24, 202621.5921.9221.1721.2121.21-2.75%16,013,440
Jul 23, 202620.8922.1320.7321.8121.815.36%28,112,810
Jul 22, 202620.5921.0520.4520.7020.700.44%18,300,970
Jul 21, 202619.7320.6219.5020.6120.614.46%23,834,530
Jul 20, 202620.7320.8019.3119.7319.73-4.82%24,960,896
Jul 17, 202621.5521.8320.6620.7320.73-3.76%17,911,110
Jul 16, 202621.7522.1021.4421.5421.54-2.62%15,496,641
Jul 15, 202622.5522.6722.0022.1222.12-1.73%13,181,899
Jul 14, 202622.2722.5321.6622.5122.512.41%19,061,575
Jul 13, 202623.1023.1021.8821.9821.98-6.43%21,969,227
Jul 10, 202623.5223.7222.8823.4923.49-21,555,810
Jul 9, 202624.5924.6722.8223.4923.49-4.82%26,338,370
Jul 8, 202626.3026.3724.6324.6824.68-6.27%22,688,550
Jul 7, 202626.7227.4026.3026.3326.33-1.27%18,436,512
Jul 6, 202626.9527.8726.4726.6726.67-1.08%19,601,335
Jul 3, 202627.8427.9526.9426.9626.96-2.11%17,626,117
Jul 2, 202627.9828.4827.3127.5427.54-2.55%17,933,923
Jul 1, 202626.8028.4926.0028.2628.265.84%27,712,713
Jun 30, 202626.0327.2625.8726.7026.702.61%19,212,445
Jun 29, 202626.4226.5725.0926.0226.02-1.14%21,207,093
Jun 26, 202628.1528.5126.2626.3226.32-7.13%24,182,210
Jun 25, 202629.2830.0328.1828.3428.34-4.90%25,499,399
Jun 24, 202628.5530.1328.0029.8029.803.83%28,869,287
Jun 23, 202630.4030.4528.5628.7028.70-5.87%26,938,512
Jun 22, 202628.8830.6528.5830.4930.491.19%31,165,006
Jun 18, 202629.6630.6429.3530.1330.13-0.17%24,258,630
Jun 17, 202630.5730.7730.0030.1830.18-0.66%19,543,050
Jun 16, 202629.9730.8029.3530.3830.38-0.59%25,124,230
Jun 15, 202630.5031.3029.9030.5630.56-0.46%34,954,890
Jun 12, 202629.3731.3528.8030.7030.704.49%43,925,453