Skip to main content
Zhuzhou Smelter Group Co.,Ltd. (SHA:600961)
China flag China · Delayed Price · Currency is CNY
27.71
+0.32 (1.17%)
Apr 29, 2026, 3:00 PM CST

Zhuzhou Smelter Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.4628.0627.1227.7127.711.17%66,050,120
Apr 28, 202629.1829.3527.3527.3927.39-5.75%73,731,930
Apr 27, 202630.6931.5028.5129.0629.06-3.84%98,812,550
Apr 24, 202628.9131.0828.9130.2230.223.64%114,173,600
Apr 23, 202628.5829.9527.8029.1629.16-0.07%145,418,200
Apr 22, 202627.7729.4027.5129.1829.189.17%197,866,100
Apr 21, 202626.7326.7326.7326.7326.7310.00%11,854,500
Apr 20, 202624.3024.3024.3024.3024.3010.00%5,086,884
Apr 17, 202622.0922.0922.0922.0922.0910.01%4,664,681
Apr 16, 202618.5520.0818.5520.0820.0810.03%26,688,360
Apr 15, 202618.5918.8518.1918.2518.25-0.71%18,517,040
Apr 14, 202618.3718.7518.1318.3818.381.10%17,131,862
Apr 13, 202617.6518.2717.6318.1818.181.91%15,487,701
Apr 10, 202618.2418.3417.7817.8417.84-1.16%15,943,400
Apr 9, 202617.8818.2817.7118.0518.05-0.82%12,842,309
Apr 8, 202617.7318.2317.6118.2018.207.06%18,786,170
Apr 7, 202616.8817.2016.8317.0017.001.07%13,130,440
Apr 3, 202617.2717.4016.7916.8216.82-2.44%9,649,044
Apr 2, 202617.6517.6517.1217.2417.24-2.82%12,572,100
Apr 1, 202617.9018.1617.4917.7417.742.01%16,434,800
Mar 31, 202617.5017.8617.2517.3917.39-0.17%16,223,870
Mar 30, 202617.1217.5916.9517.4217.421.28%19,513,020
Mar 27, 202616.2117.3916.1717.2017.203.80%21,642,190
Mar 26, 202616.8617.0416.5016.5716.57-2.01%13,562,450
Mar 25, 202617.2617.4916.8416.9116.911.08%24,024,740
Mar 24, 202616.6716.7515.9616.7316.732.83%23,373,370
Mar 23, 202616.9817.2815.9916.2716.27-7.56%27,808,870
Mar 20, 202617.9318.2617.5417.6017.60-1.40%19,913,070
Mar 19, 202618.3018.6517.7317.8517.85-6.00%20,511,850
Mar 18, 202619.3619.4018.7318.9918.99-1.76%14,935,949
Mar 17, 202619.3419.9619.2219.3319.330.26%24,118,720
Mar 16, 202619.9720.0018.8219.2819.28-4.55%28,704,000
Mar 13, 202620.7721.1620.1420.2020.20-4.67%20,341,970
Mar 12, 202621.4721.6920.7821.1921.19-2.26%23,981,880
Mar 11, 202622.4922.4921.5821.6821.68-2.74%21,746,000
Mar 10, 202622.5022.6122.1022.2922.290.72%16,131,730
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