Skip to main content
Xizang Zhufeng Resources Co., Ltd. (SHA:600338)
China flag China · Delayed Price · Currency is CNY
13.96
+0.13 (0.94%)
At close: Dec 10, 2025

Xizang Zhufeng Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202513.8313.9513.7013.84-0.07%14,686,500
Dec 9, 202514.2214.2413.8113.8313.83-3.89%46,044,970
Dec 8, 202514.0014.4413.9314.3914.392.93%51,153,480
Dec 5, 202513.7814.0413.5913.9813.981.45%35,979,312
Dec 4, 202514.0814.2313.7613.7813.78-1.57%36,311,857
Dec 3, 202514.3414.4313.9314.0014.00-1.82%39,498,720
Dec 2, 202514.4014.4714.2214.2614.26-2.40%32,784,650
Dec 1, 202514.7414.9814.4814.6114.610.83%56,133,460
Nov 28, 202514.0514.7314.0114.4914.493.13%59,340,053
Nov 27, 202514.2614.3714.0314.0514.05-1.54%46,375,920
Nov 26, 202514.6414.7114.2014.2714.27-1.31%52,534,210
Nov 25, 202513.8914.6413.7514.4614.465.16%86,453,520
Nov 24, 202514.5014.6013.4213.7513.75-7.78%118,079,800
Nov 21, 202515.7215.7714.9114.9114.91-10.02%74,752,500
Nov 20, 202516.4217.1716.2116.5716.571.10%129,118,100
Nov 19, 202516.2417.1515.9916.3916.391.49%122,591,900
Nov 18, 202516.7417.4816.0116.1516.15-2.94%134,918,900
Nov 17, 202516.3016.8916.2516.6416.643.42%116,067,300
Nov 14, 202515.9916.6315.9916.0916.090.44%118,495,400
Nov 13, 202514.9816.4914.9816.0216.026.87%162,052,800
Nov 12, 202514.7515.3014.4314.9914.991.08%69,518,810
Nov 11, 202514.6015.0514.5714.8314.831.51%62,177,360
Nov 10, 202514.8015.2914.5314.6114.61-0.41%96,850,510
Nov 7, 202514.4614.8614.3414.6714.671.38%71,228,060
Nov 6, 202514.1514.6614.0014.4714.472.12%64,776,740
Nov 5, 202513.6614.3613.5214.1714.172.02%59,130,650
Nov 4, 202514.0714.3813.7313.8913.89-1.84%42,864,900
Nov 3, 202514.2114.3713.8014.1514.15-0.77%51,783,480
Oct 31, 202514.2014.7714.1614.2614.26-0.49%90,428,360
Oct 30, 202513.8314.6313.7914.3314.333.02%112,940,700
Oct 29, 202513.3613.9513.3213.9113.914.04%70,756,150
Oct 28, 202513.4613.7213.3013.3713.37-0.52%60,012,300
Oct 27, 202513.5013.6113.2513.4413.44-0.15%44,859,080
Oct 24, 202513.3013.8913.2913.4613.461.66%62,696,520
Oct 23, 202512.9013.2912.6013.2413.242.16%44,688,110
Oct 22, 202512.9213.0312.6812.9612.96-1.59%34,046,710
Oct 21, 202513.0413.4013.0113.1713.171.70%38,236,640
Oct 20, 202513.1513.2412.8812.9512.95-0.84%36,216,700
Oct 17, 202513.5213.9612.9313.0613.06-2.68%61,700,930
Oct 16, 202513.6613.7613.3613.4213.42-1.68%42,870,270
Oct 15, 202513.7513.8013.3213.6513.650.07%46,290,700
Oct 14, 202513.9414.2413.4813.6413.64-85,320,060
Oct 13, 202513.1513.7313.1513.6413.64-0.66%62,438,390
Oct 10, 202514.0314.1713.6613.7313.73-3.17%76,631,230
Oct 9, 202513.8614.3513.6914.1814.185.35%102,326,200
Sep 30, 202513.2313.6013.1113.4613.462.28%72,221,970
Sep 29, 202512.5113.2212.4313.1613.166.13%68,430,800
Sep 26, 202512.5512.8612.3812.4012.40-1.90%35,563,810
Sep 25, 202512.8112.9612.5512.6412.64-0.47%38,307,630
Sep 24, 202512.2712.7712.1612.7012.703.50%41,550,310
Sep 23, 202512.5612.6612.1012.2712.27-3.08%48,685,700
Sep 22, 202512.9813.1012.4812.6612.66-1.40%41,115,990
Sep 19, 202512.7213.0612.7212.8412.840.63%42,545,940
Sep 18, 202513.0513.1412.6112.7612.76-3.63%70,772,620
Sep 17, 202513.3413.3513.1013.2413.24-0.75%57,824,560
Sep 16, 202513.6813.6812.9713.3413.34-1.33%76,911,900
Sep 15, 202513.6114.1513.5013.5213.52-0.66%95,319,290
Sep 12, 202513.2313.8813.1813.6113.612.95%106,574,500
Sep 11, 202513.3013.4213.1313.2213.22-0.53%67,113,890
Sep 10, 202513.0813.4512.9013.2913.29-0.97%70,805,440
Sep 9, 202513.1413.7313.0613.4213.422.21%117,475,900
Sep 8, 202512.8813.1512.6713.1313.132.26%92,247,540
Sep 5, 202512.0112.8611.9712.8412.847.00%85,878,700
Sep 4, 202512.5212.8811.7312.0012.00-4.76%79,868,540
Sep 3, 202513.0213.0812.5112.6012.60-3.00%63,765,680
Sep 2, 202513.1313.3412.8312.9912.99-0.46%93,219,870
Sep 1, 202512.5813.3112.3913.0513.055.24%104,537,700
Aug 29, 202512.1812.5612.1012.4012.401.81%54,385,940
Aug 28, 202512.0112.2911.8212.1812.180.66%42,902,800
Aug 27, 202512.6112.6312.0812.1012.10-4.04%68,139,150
Aug 26, 202512.5212.9412.4512.6112.612.27%77,456,130
Aug 25, 202512.3312.4912.2112.3312.330.98%49,512,340
Aug 22, 202512.2512.4312.1112.2112.21-0.65%40,065,830
Aug 21, 202512.4612.8212.2512.2912.290.66%66,298,550
Aug 20, 202511.9812.3811.8712.2112.211.58%51,266,320
Aug 19, 202511.9812.1611.8112.0212.020.08%41,070,690
Aug 18, 202511.9512.0811.8712.0112.011.01%37,876,530
Aug 15, 202511.6911.9211.6411.8911.891.71%26,612,550
Aug 14, 202512.0012.0511.6511.6911.69-2.91%36,605,340
Aug 13, 202511.9512.0811.8912.0412.040.58%39,655,770
Aug 12, 202511.9512.1711.7311.9711.97-0.75%42,286,260
Aug 11, 202512.3012.4211.8012.0612.063.08%67,536,380
Aug 8, 202511.4911.7611.4111.7011.702.01%39,446,400
Aug 7, 202511.5711.5811.2711.4711.47-0.26%32,755,310
Aug 6, 202511.6911.6911.4411.5011.50-1.63%35,554,100
Aug 5, 202511.7011.7611.6411.6911.69-0.09%19,897,620
Aug 4, 202511.6211.7011.5011.7011.700.43%21,627,460
Aug 1, 202511.7511.8511.6311.6511.65-0.85%20,050,200
Jul 31, 202512.0112.0711.6611.7511.75-3.21%45,495,930
Jul 30, 202512.2412.4412.0112.1412.14-0.82%38,906,750
Jul 29, 202512.1812.3312.0712.2412.24-0.24%36,575,820
Jul 28, 202512.3012.3612.0212.2712.27-1.45%45,558,360
Jul 25, 202512.7513.0412.3812.4512.45-3.04%79,603,130
Jul 24, 202511.7512.9811.7512.8412.847.45%117,312,000
Jul 23, 202512.5012.5611.9211.9511.95-7.65%117,129,800
Jul 22, 202511.9012.9411.6512.9412.8910.03%158,478,000
Jul 21, 202511.6511.8911.3811.7611.716.72%89,388,160
Jul 18, 202510.7511.0710.7211.0210.972.99%38,325,510
Jul 17, 202510.3811.0810.3710.7010.652.79%57,729,680
Jul 16, 202510.5110.7510.2510.4110.37-6.38%76,268,140