Skip to main content
Xizang Mineral Development Co. LTD (SHE:000762)
China flag China · Delayed Price · Currency is CNY
38.04
+1.31 (3.57%)
Apr 29, 2026, 12:24 PM CST

SHE:000762 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.2137.4136.2536.7336.73-1.97%31,769,660
Apr 27, 202637.7738.7437.2537.4737.47-2.68%51,804,660
Apr 24, 202635.0039.1835.0038.5038.507.78%68,513,170
Apr 23, 202636.8836.8834.2535.7235.72-4.11%58,448,400
Apr 22, 202635.3037.9535.1337.2537.254.69%65,150,360
Apr 21, 202636.3937.1435.2535.5835.58-1.17%60,353,320
Apr 20, 202636.5237.4035.7936.0036.00-2.28%51,232,130
Apr 17, 202637.8539.0636.7836.8436.84-0.73%68,225,414
Apr 16, 202634.0637.1133.8537.1137.119.99%77,661,320
Apr 15, 202634.4135.0633.4733.7433.74-1.72%43,760,080
Apr 14, 202634.3234.6233.4234.3334.331.99%47,028,350
Apr 13, 202634.2035.3833.4633.6633.66-0.65%91,481,600
Apr 10, 202630.8033.8830.5133.8833.8810.00%82,707,540
Apr 9, 202630.7531.4730.1430.8030.800.16%38,421,090
Apr 8, 202630.3030.9929.6830.7530.751.15%37,226,030
Apr 7, 202630.3430.6029.8730.4030.400.36%32,987,910
Apr 3, 202631.2632.1530.1630.2930.29-3.10%53,270,280
Apr 2, 202628.3131.2627.8831.2631.269.99%64,691,220
Apr 1, 202629.4429.5028.3028.4228.42-2.13%25,724,030
Mar 31, 202630.5930.5928.9029.0429.04-6.02%36,179,377
Mar 30, 202630.9731.2930.4330.9030.900.23%41,938,740
Mar 27, 202628.6631.2328.3030.8330.837.05%48,243,500
Mar 26, 202627.0129.2826.9628.8028.805.77%40,018,480
Mar 25, 202627.2427.6826.6227.2327.231.95%25,431,990
Mar 24, 202626.2126.7425.2826.7126.714.62%27,601,400
Mar 23, 202625.4926.9825.2825.5325.53-2.00%25,428,080
Mar 20, 202626.1227.2525.5526.0526.050.77%26,540,410
Mar 19, 202627.0627.1025.6825.8525.85-5.93%24,121,862
Mar 18, 202628.1928.6027.2127.4827.48-2.52%15,980,180
Mar 17, 202629.1629.4728.1828.1928.19-3.33%17,054,831
Mar 16, 202629.4129.8928.3129.1629.16-1.35%25,619,030
Mar 13, 202629.2630.7629.0829.5629.562.07%31,679,250
Mar 12, 202629.5029.6728.7028.9628.96-2.46%17,177,990
Mar 11, 202629.7730.1029.3329.6929.69-0.27%18,121,350
Mar 10, 202629.7030.4029.5129.7729.771.85%18,444,796
Mar 9, 202628.5029.5927.6329.2329.231.32%26,400,060
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