Zhuzhou Smelter Group Co., Ltd. Class A 600961
SSE · China · Non-Energy Minerals
CNY 22.56-0.03 (-0.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.56 | -0.13% | CNY 22.51 | CNY 22.80 | CNY 22.44 | 13.36M |
| 2026-09-29 | CNY 22.59 | +1.26% | CNY 22.07 | CNY 22.68 | CNY 21.97 | 14.73M |
| 2026-09-28 | CNY 22.31 | -5.51% | CNY 23.14 | CNY 23.14 | CNY 22.06 | 24.72M |
| 2026-09-24 | CNY 23.61 | -3.51% | CNY 24.13 | CNY 24.24 | CNY 23.56 | 20.28M |
| 2026-09-23 | CNY 24.47 | -1.81% | CNY 25.00 | CNY 25.14 | CNY 24.40 | 18.51M |
| 2026-09-22 | CNY 24.92 | -0.36% | CNY 25.22 | CNY 25.57 | CNY 24.82 | 22.22M |
| 2026-09-21 | CNY 25.01 | -1.92% | CNY 25.59 | CNY 25.75 | CNY 24.87 | 26.30M |
| 2026-09-18 | CNY 25.50 | +3.70% | CNY 25.03 | CNY 25.78 | CNY 24.92 | 31.18M |
| 2026-09-17 | CNY 24.59 | -4.54% | CNY 25.10 | CNY 25.69 | CNY 24.35 | 31.46M |
| 2026-09-16 | CNY 25.76 | +6.10% | CNY 24.27 | CNY 25.99 | CNY 24.08 | 37.15M |
| 2026-09-15 | CNY 24.28 | +0.58% | CNY 24.14 | CNY 24.53 | CNY 24.00 | 17.75M |
| 2026-09-14 | CNY 24.14 | -0.66% | CNY 23.70 | CNY 24.35 | CNY 23.60 | 17.37M |
| 2026-09-11 | CNY 24.30 | -4.33% | CNY 24.33 | CNY 24.50 | CNY 23.49 | 32.46M |
| 2026-09-10 | CNY 25.40 | -0.78% | CNY 25.50 | CNY 25.75 | CNY 25.16 | 21.15M |
| 2026-09-09 | CNY 25.60 | +1.03% | CNY 25.33 | CNY 25.73 | CNY 25.06 | 29.83M |
| 2026-09-08 | CNY 25.34 | +0.36% | CNY 25.60 | CNY 25.81 | CNY 25.25 | 27.46M |
| 2026-09-07 | CNY 25.25 | -0.47% | CNY 25.16 | CNY 25.43 | CNY 24.87 | 26.17M |
| 2026-09-04 | CNY 25.37 | -4.70% | CNY 27.00 | CNY 27.08 | CNY 25.15 | 38.09M |
| 2026-09-03 | CNY 26.62 | +1.41% | CNY 26.50 | CNY 26.80 | CNY 26.10 | 27.87M |
| 2026-09-02 | CNY 26.25 | -2.63% | CNY 26.22 | CNY 26.49 | CNY 25.40 | 33.68M |
| 2026-09-01 | CNY 26.96 | -1.43% | CNY 27.53 | CNY 27.78 | CNY 26.86 | 31.28M |
| 2026-08-31 | CNY 27.35 | -2.39% | CNY 26.81 | CNY 27.44 | CNY 26.20 | 35.84M |
| 2026-08-28 | CNY 28.02 | +1.48% | CNY 27.61 | CNY 28.26 | CNY 27.43 | 41.07M |
| 2026-08-27 | CNY 27.61 | +3.76% | CNY 26.25 | CNY 28.08 | CNY 26.25 | 51.49M |
| 2026-08-26 | CNY 26.61 | +1.99% | CNY 26.00 | CNY 27.68 | CNY 25.95 | 53.73M |
| 2026-08-25 | CNY 26.09 | -6.22% | CNY 27.60 | CNY 27.70 | CNY 25.70 | 62.12M |
| 2026-08-24 | CNY 27.82 | -2.08% | CNY 28.80 | CNY 28.91 | CNY 27.01 | 68.51M |
| 2026-08-21 | CNY 28.41 | +4.87% | CNY 27.09 | CNY 28.75 | CNY 27.09 | 64.22M |
| 2026-08-20 | CNY 27.09 | -1.24% | CNY 28.30 | CNY 28.93 | CNY 26.88 | 50.41M |
| 2026-08-19 | CNY 27.43 | -6.25% | CNY 28.05 | CNY 28.85 | CNY 27.37 | 52.49M |
| 2026-08-18 | CNY 29.26 | -1.88% | CNY 29.72 | CNY 30.59 | CNY 28.93 | 48.74M |
| 2026-08-17 | CNY 29.82 | +3.72% | CNY 29.26 | CNY 29.82 | CNY 29.01 | 51.06M |
| 2026-08-14 | CNY 28.75 | +1.81% | CNY 28.33 | CNY 29.12 | CNY 27.86 | 39.85M |
| 2026-08-13 | CNY 28.24 | -3.62% | CNY 29.84 | CNY 29.90 | CNY 28.22 | 57.57M |
| 2026-08-12 | CNY 29.30 | +2.52% | CNY 28.80 | CNY 29.96 | CNY 28.34 | 57.05M |
| 2026-08-11 | CNY 28.58 | -5.27% | CNY 29.90 | CNY 30.17 | CNY 28.50 | 80.15M |
| 2026-08-10 | CNY 30.17 | +2.62% | CNY 29.98 | CNY 30.80 | CNY 29.05 | 91.52M |
| 2026-08-07 | CNY 29.40 | +9.01% | CNY 26.85 | CNY 29.66 | CNY 26.78 | 88.11M |
| 2026-08-06 | CNY 26.97 | +1.16% | CNY 27.30 | CNY 28.12 | CNY 26.45 | 91.37M |
| 2026-08-05 | CNY 26.66 | +9.58% | CNY 25.30 | CNY 26.66 | CNY 25.03 | 75.54M |
| 2026-08-04 | CNY 24.33 | +6.24% | CNY 23.15 | CNY 24.49 | CNY 23.08 | 53.98M |
| 2026-08-03 | CNY 22.90 | +0.88% | CNY 23.04 | CNY 23.16 | CNY 22.36 | 32.77M |
| 2026-07-31 | CNY 22.70 | +4.03% | CNY 22.59 | CNY 23.37 | CNY 22.56 | 51.58M |
| 2026-07-30 | CNY 21.82 | -3.71% | CNY 22.79 | CNY 23.05 | CNY 21.33 | 42.71M |
| 2026-07-29 | CNY 22.66 | +2.39% | CNY 22.16 | CNY 23.03 | CNY 21.60 | 37.76M |
| 2026-07-28 | CNY 22.13 | -4.41% | CNY 22.45 | CNY 22.89 | CNY 22.01 | 28.46M |
| 2026-07-27 | CNY 23.15 | +2.89% | CNY 22.78 | CNY 23.19 | CNY 22.53 | 32.34M |
| 2026-07-24 | CNY 22.50 | -5.50% | CNY 22.71 | CNY 23.49 | CNY 22.45 | 38.58M |
| 2026-07-23 | CNY 23.81 | +1.41% | CNY 23.64 | CNY 24.27 | CNY 23.40 | 49.84M |
| 2026-07-22 | CNY 23.48 | +0.26% | CNY 22.83 | CNY 24.56 | CNY 22.77 | 68.26M |
| 2026-07-21 | CNY 23.42 | +8.78% | CNY 21.54 | CNY 23.48 | CNY 20.22 | 64.80M |
| 2026-07-20 | CNY 21.53 | -2.67% | CNY 22.48 | CNY 22.53 | CNY 20.90 | 54.01M |
| 2026-07-17 | CNY 22.12 | -6.55% | CNY 23.30 | CNY 23.47 | CNY 21.90 | 45.02M |
| 2026-07-16 | CNY 23.67 | -4.40% | CNY 24.00 | CNY 24.61 | CNY 23.43 | 38.38M |
| 2026-07-15 | CNY 24.76 | -4.59% | CNY 25.98 | CNY 26.25 | CNY 24.51 | 49.28M |
| 2026-07-14 | CNY 25.95 | +1.96% | CNY 25.45 | CNY 25.96 | CNY 24.67 | 49.67M |
| 2026-07-13 | CNY 25.45 | -4.03% | CNY 25.80 | CNY 26.14 | CNY 24.91 | 46.87M |
| 2026-07-10 | CNY 26.52 | -4.09% | CNY 27.58 | CNY 28.05 | CNY 26.28 | 61.48M |
| 2026-07-09 | CNY 27.65 | +4.85% | CNY 26.87 | CNY 28.26 | CNY 26.18 | 70.03M |
| 2026-07-08 | CNY 26.37 | -6.16% | CNY 28.01 | CNY 28.09 | CNY 26.28 | 44.62M |
| 2026-07-07 | CNY 28.10 | -1.23% | CNY 28.31 | CNY 29.30 | CNY 27.53 | 46.66M |
| 2026-07-06 | CNY 28.45 | -5.14% | CNY 29.98 | CNY 31.02 | CNY 28.21 | 60.82M |
| 2026-07-03 | CNY 29.99 | -8.26% | CNY 32.70 | CNY 32.77 | CNY 29.75 | 77.05M |
| 2026-07-02 | CNY 32.69 | -7.39% | CNY 34.15 | CNY 34.19 | CNY 31.91 | 77.16M |
| 2026-07-01 | CNY 35.30 | +8.98% | CNY 32.06 | CNY 35.63 | CNY 31.74 | 106.30M |
| 2026-06-30 | CNY 32.39 | -4.06% | CNY 32.84 | CNY 33.15 | CNY 31.33 | 79.92M |
| 2026-06-29 | CNY 33.76 | -1.55% | CNY 34.30 | CNY 35.96 | CNY 33.04 | 96.27M |
| 2026-06-26 | CNY 34.29 | -2.03% | CNY 35.00 | CNY 36.70 | CNY 33.80 | 96.08M |
| 2026-06-25 | CNY 35.00 | -1.99% | CNY 34.25 | CNY 36.98 | CNY 34.20 | 99.57M |
| 2026-06-24 | CNY 35.71 | +7.89% | CNY 32.45 | CNY 35.75 | CNY 32.19 | 116.74M |
| 2026-06-23 | CNY 33.10 | +4.42% | CNY 34.87 | CNY 34.87 | CNY 32.68 | 133.35M |
| 2026-06-22 | CNY 31.70 | +9.99% | CNY 31.50 | CNY 31.70 | CNY 30.66 | 21.81M |
| 2026-06-18 | CNY 28.82 | +7.94% | CNY 26.41 | CNY 29.18 | CNY 26.41 | 82.31M |
| 2026-06-17 | CNY 26.70 | -1.69% | CNY 26.92 | CNY 27.41 | CNY 26.39 | 55.01M |
| 2026-06-16 | CNY 27.16 | +2.18% | CNY 26.00 | CNY 27.97 | CNY 26.00 | 78.23M |
| 2026-06-15 | CNY 26.58 | +4.60% | CNY 25.97 | CNY 26.88 | CNY 25.82 | 97.47M |
| 2026-06-12 | CNY 25.41 | +10.00% | CNY 23.90 | CNY 25.41 | CNY 23.45 | 47.05M |
| 2026-06-11 | CNY 23.10 | +2.58% | CNY 22.35 | CNY 23.78 | CNY 22.25 | 42.14M |
| 2026-06-10 | CNY 22.52 | -1.36% | CNY 22.34 | CNY 22.73 | CNY 21.85 | 25.32M |
| 2026-06-09 | CNY 22.83 | +0.35% | CNY 23.20 | CNY 23.25 | CNY 22.22 | 26.74M |
| 2026-06-08 | CNY 22.75 | -6.84% | CNY 23.36 | CNY 23.66 | CNY 22.37 | 36.08M |
| 2026-06-05 | CNY 24.42 | -2.86% | CNY 25.14 | CNY 25.25 | CNY 24.30 | 29.40M |
| 2026-06-04 | CNY 25.14 | -3.57% | CNY 25.69 | CNY 25.85 | CNY 24.84 | 27.41M |
| 2026-06-03 | CNY 26.07 | +0.35% | CNY 25.69 | CNY 26.67 | CNY 25.54 | 37.96M |
| 2026-06-02 | CNY 25.98 | +4.17% | CNY 25.18 | CNY 26.19 | CNY 24.60 | 42.97M |
| 2026-06-01 | CNY 24.94 | -1.58% | CNY 25.00 | CNY 25.88 | CNY 24.85 | 31.51M |
| 2026-05-29 | CNY 25.34 | -3.65% | CNY 26.70 | CNY 27.00 | CNY 25.20 | 37.05M |
| 2026-05-28 | CNY 26.30 | -1.50% | CNY 26.70 | CNY 26.80 | CNY 25.41 | 37.47M |
| 2026-05-27 | CNY 26.70 | -5.49% | CNY 27.87 | CNY 28.50 | CNY 26.45 | 46.28M |
| 2026-05-26 | CNY 28.25 | +2.95% | CNY 27.12 | CNY 28.34 | CNY 26.75 | 55.06M |