Skip to main content
logo
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
20.74
+0.25 (1.22%)
Sep 30, 2026, 3:05 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202620.5020.8920.3220.7420.741.22%5,827,474
Sep 29, 202620.3620.6020.1020.4920.491.69%6,176,315
Sep 28, 202620.8020.8020.0320.1520.15-3.82%7,886,947
Sep 24, 202621.2021.3520.9220.9520.95-2.29%6,472,780
Sep 23, 202622.0122.0621.4621.5421.44-2.45%7,621,707
Sep 22, 202622.1522.2922.0122.0821.98-0.41%6,959,138
Sep 21, 202621.8622.2021.7822.1722.071.42%8,784,498
Sep 18, 202621.8121.9021.6021.8621.760.92%7,317,245
Sep 17, 202621.5921.8421.4021.6621.56-0.09%6,210,638
Sep 16, 202621.3021.7121.0021.6821.581.36%8,155,910
Sep 15, 202621.6421.7721.3321.3921.29-1.75%6,470,025
Sep 14, 202621.3521.8521.2321.7721.671.16%8,594,840
Sep 11, 202622.2522.2821.0521.5221.42-5.11%17,091,766
Sep 10, 202622.8222.9322.4822.6822.57-0.74%7,655,551
Sep 9, 202622.5522.9622.5322.8522.740.71%10,506,121
Sep 8, 202622.2523.0522.0522.6922.582.53%13,908,325
Sep 7, 202622.0122.1821.6822.1322.03-0.23%9,350,247
Sep 4, 202622.7123.0822.0622.1822.08-2.20%12,880,890
Sep 3, 202622.9623.1322.6322.6822.57-0.31%8,908,621
Sep 2, 202622.9022.9022.3122.7522.64-1.86%12,537,706
Sep 1, 202623.7524.0623.1323.1823.07-2.69%14,190,777
Aug 31, 202623.4023.8222.8823.8223.710.80%16,762,047
Aug 28, 202623.2023.8822.8623.6323.522.74%19,272,880
Aug 27, 202622.8023.0122.7023.0022.890.09%10,489,781
Aug 26, 202622.8123.5322.6622.9822.870.79%13,991,113
Aug 25, 202623.1523.3722.4322.8022.69-2.48%15,047,980
Aug 24, 202623.6024.3623.1923.3823.270.78%19,756,188
Aug 21, 202622.1223.4722.0123.2023.094.60%20,230,074
Aug 20, 202622.5522.6622.1222.1822.080.05%9,361,219
Aug 19, 202622.7022.9822.1422.1722.07-4.15%11,889,876
Aug 18, 202623.5223.5522.9223.1323.02-1.53%11,884,618
Aug 17, 202623.7123.7523.2923.4923.38-0.09%11,096,933
Aug 14, 202623.4423.8223.2323.5123.400.38%10,794,014
Aug 13, 202623.9023.9323.4223.4223.31-2.05%15,757,556
Aug 12, 202623.8524.4823.6123.9123.800.89%15,881,437
Aug 11, 202624.3224.3923.6823.7023.59-2.55%18,475,115
Aug 10, 202624.4124.5023.9824.3224.211.63%19,654,529
Aug 7, 202623.8524.3223.3123.9323.820.93%14,496,413
Aug 6, 202624.0924.1123.3723.7123.60-0.55%16,735,267
Aug 5, 202623.5524.0923.2723.8423.732.23%15,060,134
Aug 4, 202623.1523.5023.0723.3223.210.65%13,774,793
Aug 3, 202622.1223.3321.8223.1723.064.18%19,909,696
Jul 31, 202622.3922.8022.2022.2422.14-0.80%16,740,769
Jul 30, 202622.2922.7822.1522.4222.320.18%15,337,223
Jul 29, 202621.4822.7621.2322.3822.284.34%19,748,904
Jul 28, 202621.3521.8421.2821.4521.35-1.20%13,180,553
Jul 27, 202621.6021.7121.1021.7121.612.36%14,391,537
Jul 24, 202621.5921.9221.1721.2121.11-2.75%16,013,449
Jul 23, 202620.8922.1320.7321.8121.715.36%28,112,811
Jul 22, 202620.5921.0520.4520.7020.600.44%18,298,870