Shanghai - Delayed Quote CNY

XIZANG ZHUFENG (600338.SS)

Compare
10.37
-0.09
(-0.86%)
At close: January 27 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202510.5610.6810.3610.3710.3712,322,800
Jan 24, 202510.2010.4610.1910.4610.4611,439,700
Jan 23, 202510.4310.5710.2310.2510.2513,186,200
Jan 22, 202510.3810.4710.2810.3410.349,305,481
Jan 21, 202510.6210.6610.3610.4410.4410,919,100
Jan 20, 202510.6910.7210.5510.5810.5812,438,800
Jan 17, 202510.4310.6310.4010.5910.5913,040,300
Jan 16, 202510.4110.6210.3710.4710.4717,247,410
Jan 15, 202510.4010.4510.2310.3710.3714,283,204
Jan 14, 202510.1710.4510.0910.4010.4017,678,264
Jan 13, 20259.8410.189.7510.1610.1614,293,475
Jan 10, 202510.2610.349.919.939.9313,190,600
Jan 9, 202510.0810.3010.0210.2610.2613,153,900
Jan 8, 202510.3610.409.9510.1710.1719,030,512
Jan 7, 202510.1110.4410.0710.4310.4314,435,667
Jan 6, 202510.0710.399.9510.1310.1317,805,100
Jan 3, 202510.3710.5210.1010.1310.1317,348,240
Jan 2, 202510.5610.8410.2310.3710.3717,800,300
Dec 31, 202411.0211.1010.6610.6710.6714,434,680
Dec 30, 202411.1811.1810.9511.0211.0212,520,301
Dec 27, 202411.1011.3811.0311.1911.1914,597,540
Dec 26, 202411.0011.2210.9711.1011.1013,909,700
Dec 25, 202411.1511.1610.7711.0011.0017,140,398
Dec 24, 202411.1111.2610.9811.1011.1017,462,080
Dec 23, 202411.6511.7511.1111.1511.1522,961,769
Dec 20, 202411.5311.8711.5211.6511.6516,979,400
Dec 19, 202411.5011.5711.3111.5211.5217,744,600
Dec 18, 202411.7611.8411.5111.5811.5820,338,500
Dec 17, 202412.0512.0711.6911.7411.7420,421,380
Dec 16, 202412.3112.4111.9712.0212.0225,615,247
Dec 13, 202412.7212.9012.3612.4012.4031,096,740
Dec 12, 202412.6013.0112.5812.8312.8331,788,000
Dec 11, 202412.4712.7412.4712.6712.6723,779,980
Dec 10, 202413.2613.3512.5012.5612.5652,548,680
Dec 9, 202412.9213.2712.8313.0013.0045,819,063
Dec 6, 202412.1512.9712.1512.8012.8056,038,500
Dec 5, 202412.0112.3311.9212.1512.1521,355,600
Dec 4, 202412.5212.5712.0212.0812.0833,505,530
Dec 3, 202411.9412.6911.8012.5312.5358,079,671
Dec 2, 202411.7712.1211.6211.9411.9427,011,780
Nov 29, 202411.6911.8811.5011.7611.7625,573,640
Nov 28, 202411.9512.0111.6611.7011.7024,106,400
Nov 27, 202411.6711.9811.3311.9711.9734,202,564
Nov 26, 202412.0512.0811.6911.7111.7128,582,098
Nov 25, 202412.1712.5411.7612.0312.0338,507,480
Nov 22, 202412.7912.9312.1212.1712.1741,944,540
Nov 21, 202412.8613.1512.5912.7812.7847,964,501
Nov 20, 202413.3313.3512.8212.9312.9364,284,689
Nov 19, 202412.3013.1411.9913.1413.1484,719,923
Nov 18, 202413.1913.5512.2912.4212.4290,487,578
Nov 15, 202412.3513.4712.2513.0313.03128,755,422
Nov 14, 202412.1513.3012.1512.6312.63137,195,669
Nov 13, 202412.0112.4011.7512.0912.0945,114,375
Nov 12, 202411.9912.4811.8712.0312.0363,112,201
Nov 11, 202411.6612.0111.6111.9411.9439,235,777
Nov 8, 202412.1212.3611.7711.8111.8148,739,260
Nov 7, 202411.7812.1111.7512.0512.0549,948,583
Nov 6, 202411.9212.3811.8412.0612.0659,260,000
Nov 5, 202411.5311.9911.5211.9211.9257,372,280
Nov 4, 202411.8011.8911.4011.6011.6055,123,002
Nov 1, 202410.9611.8510.9011.5311.5375,978,939
Oct 31, 202410.9611.1610.8411.0511.0525,484,000
Oct 30, 202410.9011.1510.8010.9610.9628,652,082
Oct 29, 202411.7311.8111.0811.1211.1244,042,120
Oct 28, 202411.3011.4811.1211.4711.4746,713,977
Oct 25, 202410.5211.1110.5111.0411.0451,221,503
Oct 24, 202410.5610.5910.3510.5310.5323,737,800
Oct 23, 202410.5510.7810.4110.6410.6438,237,143
Oct 22, 202410.3810.5310.2910.4910.4925,236,721
Oct 21, 202410.5510.6310.3610.4310.4329,640,019
Oct 18, 202410.2010.6510.1310.4410.4431,239,056
Oct 17, 202410.4510.5710.2310.2410.2419,009,545
Oct 16, 202410.2110.5210.2110.3810.3818,163,232
Oct 15, 202410.5310.7510.3710.3910.3927,303,040
Oct 14, 202410.5210.8110.3110.6710.6733,036,092
Oct 11, 202410.6011.2710.2710.5010.5045,475,274
Oct 10, 202410.4510.8510.2110.4710.4740,487,042
Oct 9, 202411.5411.5410.6110.6110.6152,857,354
Oct 8, 202412.2112.2111.1111.7911.7977,063,146
Sep 30, 202410.9811.1310.3011.1011.1080,710,356
Sep 27, 20249.7810.169.7110.1310.1329,473,160
Sep 26, 20249.359.559.229.559.5523,647,535
Sep 25, 20249.389.589.299.299.2930,024,336
Sep 24, 20249.059.329.009.299.2926,370,588
Sep 23, 20249.019.138.959.009.007,419,307
Sep 20, 20249.069.078.969.059.058,649,732
Sep 19, 20248.899.098.749.079.0716,167,333
Sep 18, 20248.928.968.738.848.849,184,800
Sep 13, 20249.089.128.908.918.918,990,040
Sep 12, 20249.009.188.999.049.0411,041,900
Sep 11, 20248.869.098.849.069.0615,525,541
Sep 10, 20248.928.988.648.898.8914,247,718
Sep 9, 20248.939.058.878.908.908,895,597
Sep 6, 20249.059.149.009.009.009,868,886
Sep 5, 20249.009.288.989.099.0911,118,070
Sep 4, 20249.059.228.969.009.0014,917,997
Sep 3, 20249.089.268.999.149.1413,179,020
Sep 2, 20249.249.309.089.099.0913,529,752
Aug 30, 20249.199.449.149.309.3022,947,486
Aug 29, 20249.039.258.929.239.2317,514,852
Aug 28, 20249.229.459.049.119.1115,634,423
Aug 27, 20249.349.359.029.099.0918,549,700
Aug 26, 20249.179.609.119.349.3431,303,532
Aug 23, 20248.879.038.769.009.0010,990,600
Aug 22, 20249.169.238.898.948.9413,799,300
Aug 21, 20248.969.338.869.179.1718,167,140
Aug 20, 20249.219.358.898.968.9616,518,100
Aug 19, 20248.959.358.859.249.2421,918,360
Aug 16, 20248.959.038.898.928.929,701,660
Aug 15, 20248.869.008.798.918.919,864,600
Aug 14, 20248.969.048.828.928.928,029,500
Aug 13, 20248.779.058.688.988.9811,859,500
Aug 12, 20248.808.838.678.728.727,150,200
Aug 9, 20248.919.028.788.798.798,836,300
Aug 8, 20248.968.988.778.908.909,560,300
Aug 7, 20248.919.048.858.968.967,119,200
Aug 6, 20248.979.058.838.988.989,427,000
Aug 5, 20249.019.218.858.858.8513,743,300
Aug 2, 20249.179.289.099.109.109,463,500
Aug 1, 20249.269.379.119.219.2110,767,000
Jul 31, 20248.939.248.919.239.2313,714,000
Jul 30, 20248.828.968.768.938.936,379,400
Jul 29, 20249.049.058.888.888.888,579,600
Jul 26, 20248.939.158.929.019.019,418,900
Jul 25, 20248.799.028.718.938.9310,256,301
Jul 24, 20248.868.978.748.788.7812,797,080
Jul 23, 20249.229.298.918.918.9113,027,600
Jul 22, 20249.159.299.139.229.228,185,800
Jul 19, 20249.189.329.009.239.2311,545,940
Jul 18, 20249.159.279.019.229.2210,033,800
Jul 17, 20249.379.419.189.209.2011,731,860
Jul 16, 20249.459.529.339.379.3711,341,640
Jul 15, 20249.419.699.269.469.4617,633,140
Jul 12, 20249.509.589.409.439.4314,595,520
Jul 11, 20249.399.659.309.559.5524,971,820
Jul 10, 20249.289.659.199.229.2231,181,262
Jul 9, 20248.839.128.759.079.0718,273,400
Jul 8, 20249.109.168.808.828.8215,851,000
Jul 5, 20249.299.299.299.299.29-
Jul 4, 20249.559.659.289.299.2917,571,600
Jul 3, 20249.739.889.469.539.5324,447,000
Jul 2, 202410.7010.779.679.739.7359,033,731
Jul 1, 20249.2810.169.2810.1610.1639,923,984
Jun 28, 20249.129.469.109.249.2414,459,200
Jun 27, 20249.389.389.119.139.1311,052,471
Jun 26, 20248.739.468.569.419.4120,099,863
Jun 25, 20248.758.858.628.718.717,999,741
Jun 24, 20249.029.028.718.728.7212,024,364
Jun 21, 20249.169.239.019.119.118,571,107
Jun 20, 20249.329.419.119.159.1512,337,987
Jun 19, 20249.519.579.299.309.309,597,000
Jun 18, 20249.249.669.169.539.5316,017,870
Jun 17, 20249.249.399.179.209.208,853,300
Jun 14, 20249.199.309.089.289.2811,174,033
Jun 13, 20249.389.419.189.189.188,493,900
Jun 12, 20249.359.489.259.399.397,901,200
Jun 11, 20249.019.398.869.399.3911,731,480
Jun 7, 20249.139.268.989.129.1215,060,311
Jun 6, 20249.629.759.209.239.2317,798,782
Jun 5, 20249.559.739.439.569.569,791,555
Jun 4, 20249.669.769.459.659.6514,311,100
Jun 3, 202410.0910.159.599.659.6532,169,661
May 31, 202410.4010.6710.0610.2910.2947,835,073
May 30, 202410.4810.489.929.999.9929,267,678
May 29, 20249.8510.439.8110.4210.4250,620,450
May 28, 20249.4810.339.399.989.9837,906,663
May 27, 20249.369.489.209.489.4812,397,100
May 24, 20249.349.459.329.369.368,694,180
May 23, 20249.589.619.339.399.3914,504,725
May 22, 20249.809.859.639.749.7412,561,900
May 21, 202410.1110.139.729.789.7817,237,376
May 20, 202410.1210.159.9410.0710.0721,455,276
May 17, 20249.829.939.689.929.9215,143,440
May 16, 20249.8810.029.789.839.8315,130,700
May 15, 20249.959.999.799.819.8115,874,364
May 14, 202410.0510.249.9810.0210.0217,123,364
May 13, 202410.2510.259.979.989.9821,585,908
May 10, 202410.5810.6410.2110.3010.3030,014,814
May 9, 202410.6610.7210.4610.5810.5842,948,945
May 8, 202410.2210.8510.2010.5010.5045,436,980
May 7, 20249.9510.589.8910.2710.2750,122,852
May 6, 202410.1010.439.779.859.8561,153,071
Apr 30, 20249.5210.249.4510.2410.2446,821,944
Apr 29, 20248.899.348.859.319.3124,563,085
Apr 26, 20248.678.988.668.938.9318,087,617
Apr 25, 20248.699.038.548.838.8317,963,631
Apr 24, 20248.608.718.398.698.6914,248,230
Apr 23, 20248.848.878.568.648.6416,010,725
Apr 22, 20248.839.098.728.838.8313,669,950
Apr 19, 20249.139.278.878.948.9420,209,359
Apr 18, 20249.159.328.789.239.2325,721,957
Apr 17, 20248.729.148.729.079.0722,899,029
Apr 16, 20249.599.628.758.758.7536,621,780
Apr 15, 202410.0710.189.419.729.7232,785,720
Apr 12, 202410.6110.6510.2510.2910.2920,243,382
Apr 11, 202410.4010.7410.2410.5410.5426,171,305
Apr 10, 202410.6410.7910.4310.5010.5025,616,268
Apr 9, 202410.3510.7710.3110.6710.6734,202,520
Apr 8, 202410.6310.9610.4310.4610.4645,761,908
Apr 3, 202410.5010.7210.3510.6310.6341,883,886
Apr 2, 202410.0910.6310.0510.4510.4537,532,501
Apr 1, 20249.6110.139.6010.0910.0928,084,205
Mar 29, 20249.509.649.439.529.526,662,897
Mar 28, 20249.239.559.209.459.4514,317,053
Mar 27, 20249.789.799.259.269.2617,340,900
Mar 26, 20249.719.909.489.789.7820,693,793
Mar 25, 20249.9910.109.799.809.8015,598,636
Mar 22, 202410.2410.279.929.989.9822,005,800
Mar 21, 202410.3910.4610.2010.2910.2918,493,943
Mar 20, 202410.3010.4510.2510.3910.3914,926,108
Mar 19, 202410.4610.6410.3810.3810.3822,687,264
Mar 18, 202410.5510.6010.3710.5010.5022,540,840
Mar 15, 202410.2210.5610.1010.5310.5327,585,731
Mar 14, 202410.3110.6310.2210.3710.3727,035,369
Mar 13, 202410.3110.4510.2310.3610.3617,894,406
Mar 12, 202410.4310.5510.2910.3710.3719,127,030
Mar 11, 202410.2010.5510.2010.4310.4329,917,025
Mar 8, 202410.1310.289.9610.0910.0917,533,442
Mar 7, 202410.1710.5110.1710.1910.1930,873,152
Mar 6, 202410.0210.269.9010.1210.1223,641,890
Mar 5, 202410.3010.4510.0710.1210.1230,640,272
Mar 4, 202410.8811.0310.2810.4810.4844,451,029
Mar 1, 202411.0811.1310.6810.8210.8267,382,593
Feb 29, 202410.8611.4810.5611.4111.4196,763,542
Feb 28, 202410.5711.1710.5010.6310.6366,762,753
Feb 27, 20249.7410.169.7110.1510.1519,210,113
Feb 26, 20249.8610.079.699.829.8223,049,836
Feb 23, 20249.669.769.519.739.7320,756,165
Feb 22, 20249.509.689.399.609.6021,291,098
Feb 21, 20249.269.999.129.499.4931,713,853
Feb 20, 20249.229.289.009.269.2618,430,021
Feb 19, 20249.039.328.879.269.2629,208,058
Feb 8, 20248.709.058.638.898.8937,494,374
Feb 7, 20247.998.717.908.658.6544,968,396
Feb 6, 20247.218.147.217.927.9235,943,162
Feb 5, 20248.228.427.747.747.7434,874,924
Feb 2, 20248.959.107.998.608.6027,482,293
Feb 1, 20249.039.098.768.888.8819,743,941
Jan 31, 20249.269.458.889.029.0224,102,457
Jan 30, 202410.0710.089.549.579.5716,223,700
Jan 29, 202410.4610.5410.0010.0510.0514,148,504

Related Tickers

TIH1.F PT TIMAH Tbk
0.0505
+1.00%
 
TIH1.SG PT Timah Tbk
0.0495
-1.00%
 
000762.SZ Tibet Mineral Development Co., LTD
20.24
-1.17%
 
000960.SZ Yunnan Tin Company Limited
14.45
+0.14%
 
CSRIF COPPER STD RES INC
0.3300
+38.31%
 
RYO.V Rio Silver Inc.
0.0200
0.00%
 
6D71.F Peruvian Metals Corp.
0.0010
-77.78%
 
NZP.V Chatham Rock Phosphate Limited
0.0850
0.00%
 
ARTTF Artemis Resources Limited
0.0011
0.00%
 
C8MQ.F Hannan Metals Ltd.
0.4820
-1.63%