Skip to main content
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
25.55
+0.14 (0.55%)
Dec 10, 2025, 3:04 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202522.8423.4922.8423.4023.402.99%32,532,850
Sep 26, 202523.0723.8022.7222.7222.720.62%27,667,160
Sep 25, 202522.4023.1222.3422.5822.580.94%19,312,490
Sep 24, 202521.3022.4821.2322.3722.374.39%20,008,840
Sep 23, 202521.9522.0521.0521.4321.43-2.37%15,736,410
Sep 22, 202522.5622.6821.8021.9521.95-2.18%13,261,890
Sep 19, 202521.9122.8021.9022.4422.442.42%20,185,340
Sep 18, 202522.7322.7321.7021.9121.91-4.11%21,389,240
Sep 17, 202522.7923.0022.5022.8522.850.13%12,040,430
Sep 16, 202523.2923.2922.4622.8222.82-1.17%16,057,020
Sep 15, 202523.1923.7022.9823.0923.09-0.26%20,366,000
Sep 12, 202522.6123.7422.4023.1523.152.93%31,809,230
Sep 11, 202522.7022.7622.3522.4922.49-0.88%18,581,350
Sep 10, 202522.5022.9822.4822.6922.69-1.35%19,905,300
Sep 9, 202522.7123.5322.6723.0023.000.57%36,738,180
Sep 8, 202522.3122.9522.1522.8722.872.33%34,075,190
Sep 5, 202521.2022.4121.1622.3522.355.03%29,112,360
Sep 4, 202521.2021.9920.9121.2821.280.42%18,142,730
Sep 3, 202521.8422.1221.1221.1921.19-2.49%12,593,190
Sep 2, 202522.2822.2921.6221.7321.73-2.07%12,582,270
Sep 1, 202521.9322.2121.7522.1922.191.09%14,888,400
Aug 29, 202521.5522.1421.4821.9521.951.71%17,746,510
Aug 28, 202521.5021.7921.0021.5821.58-0.14%15,553,950
Aug 27, 202522.4322.4921.6021.6121.61-3.57%24,218,910
Aug 26, 202522.5522.5822.2422.4122.41-1.02%13,543,780
Aug 25, 202522.4322.9222.4322.6422.641.71%26,313,030
Aug 22, 202522.1622.4622.1622.2622.26-0.27%15,568,780
Aug 21, 202522.6022.9722.2022.3222.32-0.93%19,707,880
Aug 20, 202522.4022.8522.1922.5322.53-0.31%16,257,630
Aug 19, 202522.5822.7022.3022.6022.60-0.26%14,268,580
Aug 18, 202522.7522.9522.5622.6622.660.98%18,871,580
Aug 15, 202522.1022.5822.0722.4422.441.22%14,135,950
Aug 14, 202522.7822.8422.1322.1722.17-2.68%18,920,560
Aug 13, 202522.7323.0022.6422.7822.78-0.70%18,865,240
Aug 12, 202523.2223.2922.6522.9422.94-2.05%26,429,740
Aug 11, 202523.8523.9023.0723.4223.424.41%45,973,140
Aug 8, 202522.0122.6221.8922.4322.431.13%22,977,930
Aug 7, 202521.8522.1821.3122.1822.182.21%25,630,330
Aug 6, 202521.7521.7821.5121.7021.70-0.41%11,483,350
Aug 5, 202521.6921.9021.6021.7921.790.46%11,186,600
Aug 4, 202521.5021.7521.4621.6921.690.56%10,609,400
Aug 1, 202521.8521.9221.5621.5721.57-0.92%11,578,660
Jul 31, 202522.0422.1921.6321.7721.77-2.29%17,927,220
Jul 30, 202522.7522.8722.0722.2822.28-1.98%21,769,400
Jul 29, 202522.6222.9222.4622.7322.730.09%24,691,500
Jul 28, 202523.0123.1822.5022.7122.71-2.87%33,580,440
Jul 25, 202524.4024.5223.1923.3823.38-2.75%72,394,020
Jul 24, 202521.7924.0421.6624.0424.0410.02%59,170,440
Jul 23, 202523.0023.0021.8221.8521.85-6.22%43,323,890
Jul 22, 202523.0023.5322.0123.3023.305.81%62,283,740
Jul 21, 202522.0022.3421.5522.0222.025.71%50,231,270
Jul 18, 202520.3021.0020.2020.8320.833.89%26,250,460
Jul 17, 202519.7720.1519.6920.0520.051.42%10,528,000
Jul 16, 202519.8819.9519.6519.7719.77-0.80%8,420,750