Skip to main content
Xizang Zhufeng Resources Co., Ltd. (SHA:600338)
China flag China · Delayed Price · Currency is CNY
26.89
+1.79 (7.13%)
Apr 29, 2026, 11:30 AM CST

Xizang Zhufeng Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.2427.4524.7026.43-5.30%76,203,725
Apr 28, 202624.9226.0024.5325.1025.101.09%158,382,067
Apr 27, 202622.8024.8322.8024.8324.8310.01%119,480,306
Apr 24, 202619.2822.5719.2822.5722.579.99%182,314,596
Apr 23, 202622.0022.0020.5220.5220.52-10.00%48,130,173
Apr 22, 202621.0022.9420.7022.8022.807.09%107,613,200
Apr 21, 202621.7621.8921.1321.2921.29-0.28%67,229,120
Apr 20, 202621.6722.2021.2021.3521.35-1.66%77,354,062
Apr 17, 202620.5121.9020.5021.7121.715.85%110,763,967
Apr 16, 202619.3420.5819.1720.5120.518.00%121,128,790
Apr 15, 202619.7320.2118.4618.9918.99-0.63%96,520,080
Apr 14, 202618.5519.2918.3719.1119.114.20%74,117,481
Apr 13, 202617.7218.4917.6818.3418.342.92%65,156,890
Apr 10, 202617.6918.2017.6017.8217.821.25%52,904,675
Apr 9, 202617.4417.9017.2117.6017.60-0.56%38,247,460
Apr 8, 202617.1817.7517.1117.7017.705.73%49,097,779
Apr 7, 202616.5216.8916.2616.7416.741.39%32,699,840
Apr 3, 202617.1217.3016.4616.5116.51-3.79%36,362,468
Apr 2, 202616.8217.5816.6317.1617.161.24%54,299,240
Apr 1, 202617.3217.3816.7916.9516.95-0.41%39,457,021
Mar 31, 202617.6517.7217.0017.0217.02-4.00%57,326,963
Mar 30, 202617.5618.0717.5117.7317.731.43%90,819,117
Mar 27, 202615.6817.4815.6117.4817.4810.01%104,045,300
Mar 26, 202615.7116.4515.6715.8915.890.51%47,727,530
Mar 25, 202616.0016.2015.6315.8115.811.02%45,011,760
Mar 24, 202615.2115.6814.8715.6515.656.39%50,345,620
Mar 23, 202615.0015.5514.5914.7114.71-5.77%50,033,112
Mar 20, 202615.7016.1815.4815.6115.61-0.57%41,336,040
Mar 19, 202616.4616.4615.6015.7015.70-6.99%52,689,940
Mar 18, 202617.3217.4216.5516.8816.88-2.48%39,360,620
Mar 17, 202617.6718.1517.3017.3117.31-2.04%34,477,340
Mar 16, 202618.0818.1817.2517.6717.67-3.97%53,791,390
Mar 13, 202618.5119.2918.3018.4018.40-1.29%53,484,900
Mar 12, 202618.8018.8118.3118.6418.64-1.48%38,002,440
Mar 11, 202618.2019.0718.1118.9218.924.24%57,656,770
Mar 10, 202618.1418.3317.9618.1518.151.79%29,091,182
Mar 9, 202617.3617.9216.8617.8317.830.34%45,363,360
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