Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
21.77
+0.25 (1.16%)
Sep 14, 2026, 3:04 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202622.2522.2821.0521.5221.52-5.11%17,093,866
Sep 10, 202622.8222.9322.4822.6822.68-0.74%7,658,651
Sep 9, 202622.5522.9622.5322.8522.850.71%10,506,121
Sep 8, 202622.2523.0522.0522.6922.692.53%13,911,225
Sep 7, 202622.0122.1821.6822.1322.13-0.23%9,351,447
Sep 4, 202622.7123.0822.0622.1822.18-2.20%12,882,890
Sep 3, 202622.9623.1322.6322.6822.68-0.31%8,908,621
Sep 2, 202622.9022.9022.3122.7522.75-1.86%12,540,006
Sep 1, 202623.7524.0623.1323.1823.18-2.69%14,190,777
Aug 31, 202623.4023.8222.8823.8223.820.80%16,762,047
Aug 28, 202623.2023.8822.8623.6323.632.74%19,280,180
Aug 27, 202622.8023.0122.7023.0023.000.09%10,489,780
Aug 26, 202622.8123.5322.6622.9822.980.79%13,991,110
Aug 25, 202623.1523.3722.4322.8022.80-2.48%15,047,980
Aug 24, 202623.6024.3623.1923.3823.380.78%19,756,180
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