Skip to main content
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
29.23
+0.38 (1.32%)
Mar 9, 2026, 3:04 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.8129.5428.4128.8528.850.52%19,610,860
Mar 5, 202629.4729.8128.4128.7028.70-0.62%20,642,770
Mar 4, 202628.9429.7928.6028.8828.88-1.03%22,710,140
Mar 3, 202630.7731.3029.1029.1829.18-6.32%35,746,960
Mar 2, 202631.3731.7730.3531.1531.15-0.92%34,444,730
Feb 27, 202629.6731.4729.6731.4431.443.76%37,466,050
Feb 26, 202630.9330.9929.8830.3030.302.26%46,119,600
Feb 25, 202628.0030.2927.7929.6329.636.47%41,259,620
Feb 24, 202627.6628.3627.4827.8327.832.88%17,204,360
Feb 13, 202626.3127.4526.3127.0527.05-0.29%14,677,090
Feb 12, 202626.4927.6526.3627.1327.132.61%20,334,420
Feb 11, 202625.8726.6025.7726.4426.442.20%14,109,890
Feb 10, 202626.1126.1325.8025.8725.87-1.03%7,313,114
Feb 9, 202626.1526.4926.0026.1426.140.97%10,025,858
Feb 6, 202625.0626.2525.0225.8925.891.49%14,157,790
Feb 5, 202626.2426.3325.2325.5125.51-4.39%17,217,090
Feb 4, 202626.8026.8926.3326.6826.68-0.19%12,602,299
Feb 3, 202626.4826.8026.0026.7326.733.36%18,391,170
Feb 2, 202626.1227.0525.8425.8625.86-4.19%26,130,640
Jan 30, 202629.0029.1026.7326.9926.99-9.12%45,783,039
Jan 29, 202629.8530.4629.2929.7029.70-1.95%38,125,960
Jan 28, 202629.7830.6428.8530.2930.292.57%40,894,370
Jan 27, 202629.8030.6128.7929.5329.53-2.02%34,039,540
Jan 26, 202630.2030.6629.8630.1430.140.97%41,313,990
Jan 23, 202629.1330.1229.0129.8529.853.32%36,059,470
Jan 22, 202629.0229.2528.6528.8928.89-0.38%24,241,470
Jan 21, 202628.1329.1927.9529.0029.003.83%40,108,540
Jan 20, 202628.2328.6527.0527.9327.930.04%28,425,160
Jan 19, 202627.4628.3527.1927.9227.920.90%21,003,760
Jan 16, 202628.6028.8727.5727.6727.67-3.25%30,285,769
Jan 15, 202628.0029.1327.8328.6028.601.74%34,025,062
Jan 14, 202628.9329.4027.7828.1128.11-3.44%48,081,990
Jan 13, 202628.9830.3928.6029.1129.112.07%56,206,210
Jan 12, 202628.8029.3628.1728.5228.521.82%33,369,500
Jan 9, 202627.4028.3127.3628.0128.011.12%25,134,950
Jan 8, 202628.1028.9327.3527.7027.70-1.42%31,648,150
Jan 7, 202628.3328.9827.9028.1028.100.14%30,688,579
Jan 6, 202627.8628.4127.7528.0628.062.48%31,664,620
Jan 5, 202626.6027.5926.3127.3827.384.23%30,973,050
Dec 31, 202526.5527.0626.1926.2726.27-1.05%16,101,762
Dec 30, 202526.2826.9725.8126.5526.55-0.23%18,534,480
Dec 29, 202527.6727.7826.5426.6126.61-3.41%26,491,715
Dec 26, 202527.8027.9727.0927.5527.552.19%29,991,230
Dec 25, 202526.4027.1126.3026.9626.96-0.04%21,194,820
Dec 24, 202527.0827.6526.6626.9726.970.19%26,888,980
Dec 23, 202526.5827.3526.4526.9226.921.09%26,313,060
Dec 22, 202526.5127.2626.2626.6326.631.33%29,163,427
Dec 19, 202525.6326.4825.0526.2826.283.38%29,470,970
Dec 18, 202525.8026.1825.3725.4225.42-2.16%19,587,860
Dec 17, 202525.0126.0824.7325.9825.986.30%33,976,570
Dec 16, 202524.7424.8423.9724.4424.44-1.21%15,175,070
Dec 15, 202524.7925.0624.3824.7424.74-0.88%16,926,090
Dec 12, 202525.9026.0924.8624.9624.96-1.93%22,909,760
Dec 11, 202525.8326.2825.4525.4525.45-0.39%22,341,410
Dec 10, 202525.4225.7624.9025.5525.550.55%19,782,515
Dec 9, 202525.9325.9325.2825.4125.41-2.76%18,158,980
Dec 8, 202525.5626.3825.5026.1326.132.27%24,463,169
Dec 5, 202525.3225.7425.0625.5525.550.67%17,249,070
Dec 4, 202525.6726.0625.3025.3825.38-1.01%17,873,962
Dec 3, 202526.4926.7825.4725.6425.64-2.99%22,738,270
Dec 2, 202526.9026.9026.3026.4326.43-2.72%15,396,480
Dec 1, 202527.9828.1427.0327.1727.17-1.77%25,316,230
Nov 28, 202526.8228.1026.8027.6627.663.13%28,692,050
Nov 27, 202526.7027.3626.5526.8226.82-0.22%19,893,720
Nov 26, 202527.3027.8326.7626.8826.880.11%29,706,440
Nov 25, 202526.1027.1725.7526.8526.854.47%35,916,460
Nov 24, 202526.8826.8825.0925.7025.70-7.25%53,654,090
Nov 21, 202529.0029.4827.7127.7127.71-10.00%38,904,856
Nov 20, 202531.0032.5930.5230.7930.79-0.10%64,169,620
Nov 19, 202530.0131.5029.5630.8230.823.67%66,529,260
Nov 18, 202530.8731.6829.4129.7329.73-2.14%49,371,090
Nov 17, 202529.3230.7829.3230.3830.385.60%52,430,770
Nov 14, 202529.2529.8628.7528.7728.77-3.68%33,690,260
Nov 13, 202528.4030.7028.0429.8729.876.00%55,623,250
Nov 12, 202528.5029.0327.5328.1828.18-1.43%32,114,030
Nov 11, 202529.1329.6928.5028.5928.59-0.56%34,615,790
Nov 10, 202529.0130.6628.5828.7528.750.45%63,933,630
Nov 7, 202528.7028.7728.0028.6228.620.42%46,361,230
Nov 6, 202526.9029.0026.7328.5028.506.74%60,597,770
Nov 5, 202525.4227.2725.3026.7026.703.29%36,357,090
Nov 4, 202526.2027.3725.6825.8525.85-1.37%32,525,250
Nov 3, 202526.4626.5325.6826.2126.21-0.38%30,333,100
Oct 31, 202526.3527.2626.1126.3126.31-1.09%56,051,820
Oct 30, 202524.8226.9024.5126.6026.607.17%72,149,010
Oct 29, 202524.3325.2224.3324.8224.821.10%23,061,240
Oct 28, 202524.7125.0924.2724.5524.550.20%23,596,760
Oct 27, 202524.3024.8924.2624.5024.501.28%21,119,330
Oct 24, 202524.4224.8924.0224.1924.19-0.53%25,684,880
Oct 23, 202523.0924.5722.8424.3224.325.69%34,629,460
Oct 22, 202523.3823.3822.7623.0123.01-2.13%14,300,680
Oct 21, 202523.7024.1223.3423.5123.51-0.08%15,744,220
Oct 20, 202524.1024.1823.3723.5323.53-1.05%16,703,920
Oct 17, 202524.2425.2223.5023.7823.78-1.08%22,798,670
Oct 16, 202524.2524.8323.9024.0424.04-1.03%17,921,110
Oct 15, 202524.7024.7724.0424.2924.29-0.21%18,277,760
Oct 14, 202525.6825.6924.2124.3424.34-2.83%28,797,270
Oct 13, 202524.0225.1224.0225.0525.050.24%28,711,950
Oct 10, 202525.6025.7824.8324.9924.99-2.76%38,907,480
Oct 9, 202525.0025.9824.8125.7025.705.20%52,995,970
Sep 30, 202523.4525.0023.2324.4324.434.40%52,243,750