Zhuzhou Smelter Group Co.,Ltd. - 600961.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.75	15.73	15.73	16.84	15.66	32.54M
October 16, 2025	16.89	16.47	16.47	17.1	16.3	21.34M
October 15, 2025	17.23	16.9	16.9	17.36	16.5	30.44M
October 14, 2025	17.77	16.7	16.7	18.32	16.58	50.12M
October 13, 2025	16.03	17.25	17.25	17.44	16.01	42.34M
October 10, 2025	16.58	16.45	16.45	16.95	16.3	34.17M
October 09, 2025	17.05	17	17	17.17	16.48	48.75M
September 30, 2025	15.68	16.23	16.23	16.53	15.57	46.2M
September 29, 2025	15.11	15.55	15.55	15.58	14.64	45.12M
September 26, 2025	14.9	14.88	14.88	15.44	14.83	28.9M
September 25, 2025	15.5	14.95	14.95	15.65	14.76	44.33M
September 24, 2025	15.19	15.37	15.37	15.45	14.89	31.29M
September 23, 2025	14.87	15.38	15.38	15.95	14.87	60.73M
September 22, 2025	14.89	14.9	14.9	15.07	14.51	33.71M
September 19, 2025	14.35	14.42	14.42	14.67	14.2	23.42M
September 18, 2025	14.7	14.3	14.3	14.87	14.14	45.02M
September 17, 2025	14.94	14.95	14.95	15.12	14.71	41.57M
September 16, 2025	15.79	15.26	15.26	15.96	14.52	67.34M
September 15, 2025	16	15.5	15.5	16.03	15.44	67.4M
September 12, 2025	14.87	16.25	16.25	16.25	14.76	84.56M
September 11, 2025	14.67	14.77	14.77	14.87	14.49	26.75M
September 10, 2025	14.64	14.77	14.77	14.88	14.35	39.86M
September 09, 2025	14.63	14.98	14.98	15.7	14.48	65.96M
September 08, 2025	14.59	14.6	14.6	14.72	14.26	41.46M
September 05, 2025	14.2	14.5	14.5	14.53	14.18	41.32M
September 04, 2025	14.85	14.26	14.26	15.3	13.97	53.17M
September 03, 2025	15.04	14.89	14.89	15.46	14.8	58.97M
September 02, 2025	14.52	15.17	15.17	15.71	14.29	100.06M
September 01, 2025	13.7	14.28	14.28	14.45	13.53	56.84M
August 29, 2025	13.59	13.52	13.52	13.76	13.41	35.4M
August 28, 2025	13.1	13.58	13.58	13.61	13.05	36.45M
August 27, 2025	13.5	13.12	13.12	13.68	13.03	43.22M
August 26, 2025	13.22	13.63	13.63	13.86	13.11	45.44M
August 25, 2025	12.99	13.29	13.29	13.43	12.98	48.69M
August 22, 2025	12.79	12.79	12.79	12.96	12.71	23.68M
August 21, 2025	13	12.81	12.81	13.2	12.73	35.48M
August 20, 2025	12.25	12.97	12.97	13.43	12.2	66.2M
August 19, 2025	12.34	12.31	12.31	12.37	12.1	28.62M
August 18, 2025	12.63	12.28	12.28	12.7	12.21	39.37M
August 15, 2025	12.29	12.56	12.56	12.76	12.28	32.64M
August 14, 2025	12.37	12.37	12.37	12.99	12.3	43.36M
August 13, 2025	12.11	12.37	12.37	12.4	11.93	36.97M
August 12, 2025	12.06	12.25	12.25	12.33	12	21.14M
August 11, 2025	12.01	12.1	12.1	12.19	11.93	21.82M
August 08, 2025	11.91	12.08	12.08	12.15	11.86	24.14M
August 07, 2025	11.8	11.84	11.84	11.92	11.58	18.75M
August 06, 2025	11.71	11.82	11.82	11.92	11.65	15.36M
August 05, 2025	11.69	11.76	11.76	11.82	11.57	21.66M
August 04, 2025	11.29	11.69	11.69	11.7	11.24	29.74M
August 01, 2025	11.25	11.23	11.23	11.33	11.21	17.04M
July 31, 2025	11.62	11.25	11.25	11.64	11.13	41.61M
July 30, 2025	11.95	11.76	11.76	12.04	11.67	21.36M
July 29, 2025	11.85	11.92	11.92	11.97	11.72	23.71M
July 28, 2025	12.2	11.9	11.9	12.24	11.86	28.08M
July 25, 2025	12.32	12.26	12.26	12.43	12.19	20.53M
July 24, 2025	12.24	12.38	12.38	12.53	12.13	34.58M
July 23, 2025	12.19	12.28	12.28	12.67	12.03	40.16M
July 22, 2025	11.91	12.18	12.18	12.24	11.82	40.9M
July 21, 2025	11.53	11.91	11.91	11.93	11.45	41.59M
July 18, 2025	11.18	11.37	11.37	11.63	11.18	34.52M

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