Skip to main content
Xizang Zhufeng Resources Co., Ltd. (SHA:600338)
China flag China · Delayed Price · Currency is CNY
17.83
+0.06 (0.34%)
Mar 9, 2026, 3:00 PM CST

Xizang Zhufeng Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3617.9216.8617.86-0.51%43,431,266
Mar 6, 202617.7918.0917.5817.7717.77-1.28%29,499,540
Mar 5, 202618.4818.5717.8418.0018.00-0.94%35,368,476
Mar 4, 202617.5318.7317.5018.1718.170.39%44,110,910
Mar 3, 202619.3019.3218.0218.1018.10-7.93%73,680,500
Mar 2, 202620.1820.2518.9719.6619.66-1.55%76,797,360
Feb 27, 202618.8620.0918.8619.9719.974.39%70,444,342
Feb 26, 202619.8519.9819.0819.1319.13-0.05%70,097,640
Feb 25, 202618.5019.4618.3119.1419.144.19%59,055,590
Feb 24, 202618.1118.4818.0018.3718.374.67%41,976,730
Feb 13, 202617.5817.8717.5017.5517.55-2.61%32,530,490
Feb 12, 202617.7718.2717.6918.0218.021.46%40,350,650
Feb 11, 202617.3318.0317.2817.7617.762.48%38,541,040
Feb 10, 202617.5817.6217.2817.3317.33-1.37%23,123,040
Feb 9, 202617.8417.9417.4517.5717.570.46%32,469,360
Feb 6, 202616.5717.8216.5317.4917.490.29%44,689,410
Feb 5, 202617.8017.9917.1417.4417.44-4.12%43,974,190
Feb 4, 202618.6518.6517.9018.1918.19-0.82%45,864,010
Feb 3, 202617.9018.3517.6118.3418.346.13%57,061,580
Feb 2, 202617.5018.4017.2517.2817.28-8.72%84,653,240
Jan 30, 202619.6819.7218.4518.9318.93-7.66%108,518,300
Jan 29, 202621.6522.1220.3520.5020.50-4.21%108,686,100
Jan 28, 202620.5821.7620.0021.4021.404.95%100,961,200
Jan 27, 202620.9121.1019.8320.3920.39-3.14%87,947,270
Jan 26, 202621.8822.0920.8021.0521.050.33%109,664,800
Jan 23, 202619.9821.1619.8520.9820.987.76%95,474,760
Jan 22, 202619.2519.8619.2519.4719.47-0.46%65,864,370
Jan 21, 202618.2419.9118.1519.5619.567.24%103,637,900
Jan 20, 202618.5418.8917.6918.2418.24-0.27%63,286,060
Jan 19, 202618.1418.5917.5618.2918.291.22%68,852,650
Jan 16, 202619.1019.6718.0318.0718.07-5.98%114,838,300
Jan 15, 202618.9419.9418.8619.2219.221.26%91,218,020
Jan 14, 202619.2419.5918.5818.9818.980.32%124,933,900
Jan 13, 202617.7319.4917.5118.9218.926.77%150,126,400
Jan 12, 202617.4017.9917.2817.7217.724.85%90,554,683
Jan 9, 202615.8617.1215.8616.9016.905.82%101,347,300
Jan 8, 202615.8816.5715.6715.9715.97-0.68%77,774,130
Jan 7, 202616.1216.6715.9016.0816.080.94%82,387,430
Jan 6, 202615.6016.0915.5215.9315.933.85%79,032,880
Jan 5, 202615.5015.5715.0515.3415.341.99%59,940,720
Dec 31, 202515.2015.4514.9215.0415.04-0.53%48,127,380
Dec 30, 202514.7115.3614.6215.1215.12-1.37%63,143,210
Dec 29, 202515.4815.9915.2015.3315.331.86%105,849,800
Dec 26, 202514.4515.2714.3515.0515.056.29%88,321,280
Dec 25, 202514.1014.2413.9614.1614.16-1.19%34,156,430
Dec 24, 202514.3514.4714.1814.3314.330.49%36,851,540
Dec 23, 202514.1014.4314.0314.2614.261.21%47,451,400
Dec 22, 202513.9314.2313.9314.0914.092.25%45,008,160
Dec 19, 202513.4613.8613.2713.7813.782.38%39,567,250
Dec 18, 202513.4513.8013.4213.4613.46-1.03%32,410,450
Dec 17, 202513.2213.6513.1513.6013.604.62%53,025,380
Dec 16, 202513.3013.3012.8713.0013.00-2.33%36,124,780
Dec 15, 202513.4313.6013.1313.3113.31-2.13%43,125,650
Dec 12, 202514.0414.1613.5313.6013.60-1.38%51,203,850
Dec 11, 202514.0714.2013.7513.7913.79-1.22%42,474,800
Dec 10, 202513.8314.0713.7013.9613.960.94%33,675,150
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