Shanghai - Delayed Quote CNY

Zhuzhou Smelter Group Co.,Ltd. (600961.SS)

Compare
8.24
-0.04
(-0.48%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20258.278.388.218.248.2410,080,800
Jan 24, 20258.238.328.178.288.289,981,000
Jan 23, 20258.338.428.218.238.2311,563,800
Jan 22, 20258.178.348.178.288.2813,855,700
Jan 21, 20258.318.318.158.238.239,906,200
Jan 20, 20258.318.358.238.278.2715,157,469
Jan 17, 20258.358.368.268.338.3313,413,200
Jan 16, 20258.208.418.208.408.4021,079,103
Jan 15, 20258.288.388.128.178.1712,969,702
Jan 14, 20258.188.328.098.328.3219,890,402
Jan 13, 20257.758.337.698.208.2028,648,401
Jan 10, 20257.958.097.817.827.829,525,467
Jan 9, 20257.918.057.878.008.009,815,340
Jan 8, 20258.158.177.807.987.9816,992,365
Jan 7, 20257.968.217.888.198.1917,364,587
Jan 6, 20257.758.237.668.028.0227,106,802
Jan 3, 20257.817.987.687.707.7014,664,481
Jan 2, 20257.848.007.707.797.7914,197,532
Dec 31, 20248.118.167.867.877.8714,585,200
Dec 30, 20248.168.168.068.128.129,690,800
Dec 27, 20248.128.248.078.178.1712,738,300
Dec 26, 20248.148.208.098.128.128,866,251
Dec 25, 20248.288.298.068.128.1211,538,301
Dec 24, 20248.208.318.168.288.2811,779,002
Dec 23, 20248.338.438.208.228.2213,887,731
Dec 20, 20248.458.548.338.398.3914,189,601
Dec 19, 20248.338.508.278.478.4712,882,776
Dec 18, 20248.558.648.428.438.4313,336,375
Dec 17, 20248.628.708.508.528.5214,302,968
Dec 16, 20248.698.748.578.628.6214,006,000
Dec 13, 20248.999.008.698.718.7129,423,638
Dec 12, 20248.889.148.759.079.0734,373,910
Dec 11, 20248.749.008.748.868.8626,766,532
Dec 10, 20249.019.088.728.758.7534,663,916
Dec 9, 20248.598.998.528.798.7937,680,507
Dec 6, 20248.448.628.418.598.5919,776,644
Dec 5, 20248.558.638.408.468.4626,776,788
Dec 4, 20248.748.818.578.628.6227,792,701
Dec 3, 20248.698.738.528.588.5818,931,494
Dec 2, 20248.708.778.668.708.7022,638,513
Nov 29, 20248.658.788.538.728.7226,113,361
Nov 28, 20248.808.948.668.698.6923,157,562
Nov 27, 20249.039.078.418.848.8437,309,769
Nov 26, 20248.679.088.588.908.9038,039,656
Nov 25, 20248.689.058.538.698.6923,268,862
Nov 22, 20248.989.108.648.668.6630,744,499
Nov 21, 20248.609.008.578.848.8431,594,796
Nov 20, 20248.378.808.348.758.7529,672,482
Nov 19, 20248.248.358.188.358.3514,311,491
Nov 18, 20248.428.518.148.218.2119,675,514
Nov 15, 20248.518.738.388.398.3917,317,600
Nov 14, 20248.758.878.538.568.5619,199,798
Nov 13, 20248.658.848.648.758.7519,393,536
Nov 12, 20248.889.028.608.688.6833,223,716
Nov 11, 20248.778.978.718.968.9625,902,547
Nov 8, 20249.369.428.938.978.9738,802,773
Nov 7, 20249.229.309.039.259.2534,692,095
Nov 6, 20249.389.559.299.419.4139,182,382
Nov 5, 20249.009.418.919.409.4041,099,590
Nov 4, 20249.359.448.909.069.0641,882,506
Nov 1, 20248.939.458.899.329.3255,018,110
Oct 31, 20248.859.028.778.988.9832,499,002
Oct 30, 20248.678.968.608.858.8531,331,550
Oct 29, 20248.718.918.448.748.7437,378,359
Oct 28, 20248.348.648.318.638.6333,540,521
Oct 25, 20248.318.438.268.388.3823,378,900
Oct 24, 20248.218.398.138.328.3212,346,397
Oct 23, 20248.468.468.278.348.3418,715,958
Oct 22, 20248.348.518.308.408.4015,118,316
Oct 21, 20248.228.568.208.378.3727,605,826
Oct 18, 20247.928.247.918.118.1119,563,263
Oct 17, 20248.118.177.907.917.9114,234,251
Oct 16, 20247.888.137.828.058.0514,690,112
Oct 15, 20248.208.257.967.977.9721,493,700
Oct 14, 20248.178.408.118.298.2919,745,032
Oct 11, 20248.418.438.058.178.1721,356,189
Oct 10, 20248.258.678.138.388.3830,476,256
Oct 9, 20248.808.808.178.178.1740,741,480
Oct 8, 20249.649.678.489.089.0856,041,573
Sep 30, 20248.488.868.208.798.7948,749,636
Sep 27, 20247.878.087.868.088.0816,355,337
Sep 26, 20247.337.737.337.737.7319,997,201
Sep 25, 20247.497.637.357.387.3822,109,492
Sep 24, 20247.137.377.107.377.3717,052,101
Sep 23, 20246.997.166.987.097.0912,376,200
Sep 20, 20247.077.076.967.037.0312,287,200
Sep 19, 20246.807.096.737.077.0717,601,216
Sep 18, 20246.816.866.616.796.7913,467,300
Sep 13, 20246.956.996.786.796.7910,749,150
Sep 12, 20246.846.966.816.846.849,791,700
Sep 11, 20246.786.866.756.816.817,283,500
Sep 10, 20246.786.866.676.836.8310,151,100
Sep 9, 20246.806.836.726.816.819,951,718
Sep 6, 20246.976.986.846.856.857,765,046
Sep 5, 20246.876.976.826.926.928,813,320
Sep 4, 20246.966.976.806.866.8611,119,234
Sep 3, 20246.927.096.887.007.0010,938,508
Sep 2, 20247.247.256.936.936.9320,701,000
Aug 30, 20247.147.387.077.277.2714,530,535
Aug 29, 20247.017.176.907.147.1413,753,250
Aug 28, 20247.077.197.017.047.0411,144,144
Aug 27, 20247.197.207.007.087.0810,944,749
Aug 26, 20247.187.297.097.247.2413,213,100
Aug 23, 20247.187.247.017.137.1315,556,800
Aug 22, 20247.407.427.277.287.289,322,202
Aug 21, 20247.307.467.267.397.3910,403,400
Aug 20, 20247.557.627.287.327.3215,170,700
Aug 19, 20247.387.687.377.547.5419,919,144
Aug 16, 20247.697.717.337.377.3716,372,025
Aug 15, 20247.427.597.357.517.5111,433,545
Aug 14, 20247.577.617.447.457.4510,029,400
Aug 13, 20247.677.927.487.587.5817,350,595
Aug 12, 20247.617.717.567.607.609,660,567
Aug 9, 20247.717.847.627.637.6311,030,800
Aug 8, 20247.687.697.527.627.6211,350,902
Aug 7, 20247.667.827.627.707.7011,719,102
Aug 6, 20247.827.877.597.727.7213,636,300
Aug 5, 20247.918.047.717.727.7216,962,524
Aug 2, 20248.098.167.988.058.0513,065,001
Aug 1, 20248.248.338.098.158.1519,355,206
Jul 31, 20247.718.137.668.128.1220,408,211
Jul 30, 20247.697.707.557.697.699,552,100
Jul 29, 20247.697.797.657.707.7012,277,035
Jul 26, 20247.597.837.557.677.6717,036,747
Jul 25, 20247.607.667.467.557.5515,980,942
Jul 24, 20247.787.827.607.697.6924,852,614
Jul 23, 20248.278.327.797.797.7926,276,484
Jul 22, 20248.288.368.228.268.2614,293,847
Jul 19, 20248.518.518.188.368.3621,011,745
Jul 18, 20248.528.678.348.678.6722,882,716
Jul 17, 20249.049.388.618.648.6440,708,839
Jul 16, 20248.808.958.738.798.7914,305,500
Jul 15, 20248.768.958.568.848.8419,491,400
Jul 12, 20249.229.298.638.818.8133,514,321
Jul 11, 20248.819.268.539.199.1933,746,532
Jul 10, 20249.649.678.698.698.6936,227,900
Jul 9, 20249.509.729.219.669.6619,782,044
Jul 8, 20249.809.989.539.579.5713,921,000
Jul 5, 20249.209.209.209.209.20-
Jul 4, 20249.459.559.149.209.2011,107,400
Jul 3, 20249.509.569.239.339.3310,895,000
Jul 2, 20249.619.689.429.529.527,657,001
Jul 1, 20249.469.769.449.669.6610,443,076
Jun 28, 20249.199.589.159.449.4413,780,352
Jun 27, 20249.459.499.159.209.2014,394,490
Jun 26, 20249.479.579.229.569.5611,374,511
Jun 25, 20249.379.609.309.489.487,395,850
Jun 24, 20249.539.619.369.409.408,049,200
Jun 21, 20249.759.909.619.699.6910,731,923
Jun 20, 20249.8510.069.619.669.6611,279,600
Jun 19, 20249.579.989.569.829.8215,973,451
Jun 18, 20249.449.699.379.609.6013,337,270
Jun 17, 20249.659.839.389.409.4015,046,300
Jun 14, 20249.619.769.529.769.7614,813,600
Jun 13, 202410.0910.099.529.689.6822,285,900
Jun 12, 20249.9010.219.9010.1410.1411,955,540
Jun 11, 20249.8110.039.709.989.9816,400,001
Jun 7, 202410.2110.339.9910.2210.2220,420,303
Jun 6, 202410.1010.289.9710.0310.0322,338,101
Jun 5, 202410.1510.239.889.959.9522,455,870
Jun 4, 20249.9210.509.8010.3010.3027,487,001
Jun 3, 202410.3210.349.809.919.9135,259,567
May 31, 202410.4810.8810.4110.4510.4534,538,580
May 30, 202411.8312.1510.5810.5810.5859,209,704
May 29, 202410.6911.7710.5211.7511.7560,181,721
May 28, 202410.5311.3210.5110.7010.7027,227,579
May 27, 202410.1910.6010.1810.5110.5115,079,800
May 24, 202410.1110.3210.0510.1610.1611,385,200
May 23, 202410.6110.6210.1210.1610.1620,162,401
May 22, 202411.0611.2510.8010.9010.9015,790,501
May 21, 202411.5211.7010.9511.0911.0924,303,070
May 20, 202411.2511.7811.1011.6011.6037,900,676
May 17, 202410.7910.9510.6010.8910.8913,180,440
May 16, 202411.1311.3510.7910.8410.8417,904,650
May 15, 202410.9311.3510.7011.0211.0218,516,503
May 14, 202410.9711.2710.9211.0211.0220,943,638
May 13, 202410.8711.2510.7410.8910.8921,176,169
May 10, 202411.3811.6410.7511.1611.1639,204,049
May 9, 202410.3210.7310.2710.6510.6514,020,798
May 8, 202410.5110.5310.2310.3110.3113,970,623
May 7, 202410.5710.7910.5210.6310.6314,055,924
May 6, 202410.4010.6310.1710.6010.6019,418,001
Apr 30, 202410.4810.6410.3010.4610.4615,947,794
Apr 29, 202410.4010.4910.1510.3810.3815,183,100
Apr 26, 202410.1310.7710.1110.5910.5919,881,329
Apr 25, 20249.9410.269.8910.1910.1912,738,702
Apr 24, 20249.6810.149.6110.0710.0717,848,681
Apr 23, 20249.899.979.499.699.6928,678,358
Apr 22, 202410.6310.9110.1610.1910.1924,939,728
Apr 19, 202410.7711.0410.5210.6910.6922,295,613
Apr 18, 202410.8010.9710.3810.8410.8426,229,316
Apr 17, 202410.3011.1010.3011.1011.1025,374,129
Apr 16, 202411.0911.3210.2710.2710.2731,185,923
Apr 15, 202411.3311.4910.7611.4111.4144,588,788
Apr 12, 202411.5512.0511.3411.9511.9537,613,822
Apr 11, 202411.3511.8511.0911.5011.5035,613,165
Apr 10, 202411.4812.1211.3511.6311.6339,041,401
Apr 9, 202411.4511.6511.2311.4411.4429,336,608
Apr 8, 202412.2012.8311.5111.8811.8842,407,678
Apr 3, 202411.2912.2111.1812.2112.2139,233,877
Apr 2, 202411.3111.5810.9911.1211.1226,310,246
Apr 1, 202411.9912.2011.2211.3811.3828,959,400
Mar 29, 202411.5512.0511.4211.9011.9019,406,541
Mar 28, 202410.6011.5110.5811.3311.3323,100,213
Mar 27, 202410.9111.0010.6410.6610.6613,367,768
Mar 26, 202410.7411.0610.4010.9410.9420,455,552
Mar 25, 202410.4210.9810.4110.7710.7720,914,010
Mar 22, 202410.6310.6410.3110.5510.5516,100,976
Mar 21, 202410.5910.9210.4710.7810.7826,712,735
Mar 20, 202410.4110.5010.2610.4110.4116,690,884
Mar 19, 202410.5410.8710.3810.5610.5616,819,501
Mar 18, 202410.7010.7310.4010.5910.5921,137,181
Mar 15, 20249.9910.769.8510.7310.7331,421,055
Mar 14, 202410.3810.459.9110.0410.0423,954,273
Mar 13, 202410.0810.269.8810.1910.1922,961,439
Mar 12, 202410.6210.639.9410.0910.0936,999,944
Mar 11, 202411.0711.7510.3010.6610.6644,845,182
Mar 8, 202411.1711.4011.0211.1411.1417,901,698
Mar 7, 202410.5911.7310.5711.1711.1729,621,881
Mar 6, 202410.1510.8810.1510.7210.7226,052,528
Mar 5, 202410.2410.5410.1510.2810.2831,307,242
Mar 4, 20249.3810.339.3510.2310.2342,231,309
Mar 1, 20249.509.559.299.399.3912,012,322
Feb 29, 20249.109.599.109.509.5020,639,759
Feb 28, 20249.679.759.259.269.2622,064,464
Feb 27, 20249.729.889.599.729.7223,136,179
Feb 26, 20249.5510.209.509.839.8329,255,120
Feb 23, 20249.669.709.439.549.5418,171,473
Feb 22, 20249.519.959.479.669.6619,885,335
Feb 21, 20249.7510.249.659.669.6622,549,635
Feb 20, 20249.829.889.499.879.8719,814,482
Feb 19, 20249.839.969.679.939.9317,267,353
Feb 8, 20249.9110.129.669.979.9725,548,911
Feb 7, 20249.1010.209.0010.0210.0229,782,448
Feb 6, 20249.009.538.609.279.2726,262,105
Feb 5, 20249.479.758.969.289.2824,272,259
Feb 2, 20249.159.858.899.749.7434,249,798
Feb 1, 20249.089.388.839.239.2318,648,353
Jan 31, 20249.259.579.079.149.1423,471,519
Jan 30, 20248.939.858.889.439.4331,891,356
Jan 29, 20248.969.208.899.099.0924,554,556