Skip to main content
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
22.25
+0.12 (0.54%)
Mar 10, 2026, 11:29 AM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5022.4020.8622.1322.13-0.45%24,718,053
Mar 6, 202622.2722.7421.8122.2322.23-1.68%21,822,040
Mar 5, 202623.4923.6322.3022.6122.61-2.46%30,601,270
Mar 4, 202622.5023.9922.3923.1823.18-0.98%37,124,770
Mar 3, 202625.0025.3423.4123.4123.41-10.00%54,246,040
Mar 2, 202624.9626.2423.5126.0126.019.06%66,778,450
Feb 27, 202622.1024.0922.1023.8523.857.63%43,376,170
Feb 26, 202622.6223.0922.1222.1622.160.18%36,396,490
Feb 25, 202621.4522.6221.3022.1222.125.18%35,154,230
Feb 24, 202621.2621.6921.0021.0321.034.01%22,886,420
Feb 13, 202620.6020.9820.2020.2220.22-4.44%19,632,290
Feb 12, 202620.5621.6420.5621.1621.162.47%25,127,621
Feb 11, 202619.9521.0419.9520.6520.653.51%26,983,009
Feb 10, 202620.1020.2719.8219.9519.95-0.75%15,168,900
Feb 9, 202620.4020.5019.7420.1020.100.20%20,874,220
Feb 6, 202618.9520.3118.9520.0620.060.65%29,588,030
Feb 5, 202620.2020.6219.2919.9319.93-3.81%32,051,767
Feb 4, 202620.7120.9520.0320.7220.722.07%49,105,060
Feb 3, 202619.6120.6818.7220.3020.30-1.65%71,408,840
Feb 2, 202620.6420.6420.6420.6420.64-9.99%5,277,000
Jan 30, 202623.2823.9422.9322.9322.93-10.01%29,344,030
Jan 29, 202626.0027.4824.4625.4825.481.27%62,777,788
Jan 28, 202623.2825.1622.7725.1625.1610.01%50,855,275
Jan 27, 202623.0023.7022.1022.8722.87-3.42%52,882,720
Jan 26, 202622.8023.7722.3323.6823.689.58%59,451,420
Jan 23, 202620.4921.8120.2821.6121.618.43%42,716,890
Jan 22, 202620.0220.3919.5419.9319.93-2.64%32,950,080
Jan 21, 202619.0520.6518.9420.4720.477.91%42,158,637
Jan 20, 202619.1019.3918.1118.9718.97-29,894,860
Jan 19, 202619.0019.1818.3018.9718.970.42%27,809,820
Jan 16, 202619.1620.4518.8118.8918.89-3.13%39,421,920
Jan 15, 202618.7919.7018.4119.5019.505.69%40,302,580
Jan 14, 202618.3819.3018.2518.4518.451.65%34,785,960
Jan 13, 202618.0018.6117.7818.1518.151.11%30,084,880
Jan 12, 202618.2418.3117.5017.9517.951.13%29,437,040
Jan 9, 202617.1118.1017.0017.7517.754.11%26,816,610
Jan 8, 202617.2517.5616.8917.0517.05-2.29%23,077,330
Jan 7, 202617.3517.9917.0617.4517.451.75%29,080,480
Jan 6, 202616.6817.4216.5517.1517.154.07%29,021,500
Jan 5, 202616.3416.7016.2016.4816.482.36%19,834,220
Dec 31, 202516.1116.5515.9116.1016.10-0.62%18,092,990
Dec 30, 202515.8116.4315.6216.2016.20-0.49%20,900,690
Dec 29, 202516.7416.8216.1016.2816.28-1.45%24,918,490
Dec 26, 202516.2516.6016.1016.5216.522.74%23,717,810
Dec 25, 202516.2016.2215.8916.0816.08-2.37%20,938,080
Dec 24, 202516.8616.8716.2916.4716.47-0.78%21,455,840
Dec 23, 202516.4417.0616.1816.6016.601.84%29,337,490
Dec 22, 202516.2516.6616.1216.3016.301.24%20,910,460
Dec 19, 202515.8216.2715.4416.1016.100.69%22,260,410
Dec 18, 202515.8916.5215.8215.9915.99-0.06%22,632,000
Dec 17, 202515.1416.1615.1016.0016.006.45%24,305,850
Dec 16, 202515.7515.7514.9915.0315.03-5.59%17,851,660
Dec 15, 202515.4816.0515.3715.9215.921.34%18,333,520
Dec 12, 202515.6515.8415.3415.7115.712.68%27,802,950
Dec 11, 202514.9515.8614.9415.3015.303.24%43,476,750
Dec 10, 202514.6314.8714.4614.8214.822.70%19,267,370
Dec 9, 202515.1515.1514.3814.4314.43-4.69%27,218,750
Dec 8, 202515.4815.5415.0115.1415.14-2.82%23,389,522
Dec 5, 202514.8615.6514.8115.5815.584.85%25,519,230
Dec 4, 202515.1515.2114.8014.8614.86-0.60%13,508,980
Dec 3, 202514.9515.1214.8114.9514.950.54%13,566,670
Dec 2, 202515.1215.1414.7914.8714.87-2.11%11,437,200
Dec 1, 202515.3915.6815.0715.1915.191.33%19,683,910
Nov 28, 202514.7515.0814.7014.9914.992.11%14,139,910
Nov 27, 202514.7514.9614.6414.6814.680.75%12,015,720
Nov 26, 202514.7814.9314.5214.5714.57-1.29%13,363,830
Nov 25, 202514.6915.1514.6114.7614.761.72%14,096,150
Nov 24, 202514.5614.6414.2714.5114.510.35%13,205,963
Nov 21, 202514.9514.9514.3814.4614.46-5.12%21,186,280
Nov 20, 202515.0015.6315.0015.2415.240.86%22,793,930
Nov 19, 202514.4615.2814.4615.1115.114.57%25,422,790
Nov 18, 202514.6814.8014.2914.4514.45-2.50%15,983,200
Nov 17, 202514.9715.0414.6514.8214.82-1.92%16,113,400
Nov 14, 202515.4715.6115.0815.1115.11-3.82%17,869,290
Nov 13, 202515.3115.8315.2515.7115.714.39%30,939,330
Nov 12, 202515.0915.3614.7615.0515.05-0.59%17,755,950
Nov 11, 202515.2515.5714.9215.1415.140.33%20,108,240
Nov 10, 202515.1015.3714.8415.0915.090.80%14,773,640
Nov 7, 202514.9715.2214.8214.9714.97-0.53%13,394,370
Nov 6, 202514.6615.1314.6215.0515.052.94%15,486,520
Nov 5, 202514.2614.7314.1214.6214.620.21%12,657,200
Nov 4, 202514.9015.0214.3914.5914.59-2.67%17,631,600
Nov 3, 202515.5215.5514.4714.9914.99-4.03%26,518,090
Oct 31, 202515.8916.0815.5015.6215.62-0.89%17,790,680
Oct 30, 202515.7016.1615.3715.7615.760.19%28,815,800
Oct 29, 202514.8515.7414.8515.7315.736.00%28,854,880
Oct 28, 202515.3715.3714.8014.8414.84-4.38%28,374,940
Oct 27, 202515.3415.7815.2715.5215.521.64%22,088,060
Oct 24, 202515.2315.3515.0115.2715.271.26%17,286,300
Oct 23, 202514.9215.2514.7115.0815.080.53%20,148,870
Oct 22, 202514.5915.1814.4515.0015.00-1.12%22,109,560
Oct 21, 202515.3815.6115.1615.1715.170.20%23,202,190
Oct 20, 202515.6015.6914.9715.1415.14-3.75%33,285,320
Oct 17, 202516.7516.8415.6615.7315.73-4.49%32,535,770
Oct 16, 202516.8917.1016.3016.4716.47-2.54%21,337,770
Oct 15, 202517.2317.3616.5016.9016.901.20%30,436,420
Oct 14, 202517.7718.3216.5816.7016.70-3.19%50,123,040
Oct 13, 202516.0317.4416.0117.2517.254.86%42,339,640
Oct 10, 202516.5816.9516.3016.4516.45-3.24%34,172,330
Oct 9, 202517.0517.1716.4817.0017.004.74%48,748,000