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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.15	11.17	11.17	11.2	11.07	19.21M
July 16, 2025	11.41	11.13	11.13	11.47	11.06	22.42M
July 15, 2025	11.56	11.36	11.36	11.72	11.3	29.16M
July 14, 2025	11.68	11.6	11.6	11.79	11.48	38.06M
July 11, 2025	11.2	11.64	11.64	11.75	11.19	59.9M
July 10, 2025	11	11.14	11.14	11.19	10.93	25.38M
July 09, 2025	11.54	10.98	10.98	11.59	10.95	49.99M
July 08, 2025	11.55	11.44	11.44	11.65	11.16	44.6M
July 07, 2025	11.58	11.49	11.49	11.77	11.33	68.94M
July 04, 2025	11.2	11.09	11.09	11.32	11	31.59M
July 03, 2025	11.46	11.36	11.36	11.58	11.14	38.88M
July 02, 2025	11.16	11.36	11.36	11.6	11.06	59.96M
July 01, 2025	11.12	11.22	11.22	11.28	10.91	42.49M
June 30, 2025	11.28	11.18	11.18	11.46	10.96	60.1M
June 27, 2025	10.37	11.28	11.28	11.28	10.37	51.49M
June 26, 2025	10.25	10.25	10.25	10.37	10.19	15.28M
June 25, 2025	10.28	10.27	10.27	10.33	10.18	14.18M
June 24, 2025	10.2	10.25	10.25	10.33	10.2	15.99M
June 23, 2025	10.3	10.24	10.24	10.42	10.18	14.87M
June 20, 2025	10.69	10.33	10.33	10.74	10.32	14.02M
June 19, 2025	10.95	10.66	10.66	11	10.58	14.32M
June 18, 2025	11.14	10.99	10.99	11.17	10.8	11.87M
June 17, 2025	11.09	11.11	11.11	11.18	10.88	15.3M
June 16, 2025	11.08	11.09	11.09	11.26	11	17.29M
June 13, 2025	11.27	11.17	11.17	11.39	11.06	23.81M
June 12, 2025	11.02	11.16	11.16	11.19	10.9	17.65M
June 11, 2025	10.78	11.04	11.04	11.23	10.74	22.84M
June 10, 2025	10.66	10.85	10.85	11.14	10.62	30.21M
June 09, 2025	10.7	10.7	10.7	10.77	10.41	24.52M
June 06, 2025	10.75	10.76	10.76	11.03	10.72	23.85M
June 05, 2025	10.31	10.74	10.74	10.86	10.3	30.77M
June 04, 2025	10.06	10.24	10.24	10.34	10.06	13.79M
June 03, 2025	10.06	10.12	10.12	10.34	10	14.55M
May 30, 2025	10.01	9.96	9.96	10.06	9.88	8.4M
May 29, 2025	9.95	10.03	10.03	10.15	9.93	11.92M
May 28, 2025	10.02	10.01	10.01	10.08	9.83	11.35M
May 27, 2025	10.27	10.03	10.03	10.32	9.97	16.9M
May 26, 2025	10.15	10.33	10.33	10.6	10.1	17.5M

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