Zangge Mining Company Limited (SHE:000408)
China
· Delayed Price · Currency is CNY 55.79
+1.41 (2.59%)
Sep 29, 2025, 2:46 PM CST
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.59 | 55.49 | 54.30 | 54.38 | 54.38 | -1.38% | 8,682,821 |
| Sep 25, 2025 | 55.58 | 56.40 | 54.02 | 55.14 | 55.14 | 1.92% | 15,473,524 |
| Sep 24, 2025 | 53.00 | 54.30 | 52.71 | 54.10 | 54.10 | 1.03% | 10,631,218 |
| Sep 23, 2025 | 54.20 | 54.55 | 52.67 | 53.55 | 53.55 | -1.27% | 10,004,058 |
| Sep 22, 2025 | 54.90 | 55.06 | 53.43 | 54.24 | 54.24 | -0.11% | 8,494,249 |
| Sep 19, 2025 | 53.63 | 55.28 | 53.63 | 54.30 | 54.30 | 0.99% | 10,325,789 |
| Sep 18, 2025 | 54.80 | 55.00 | 53.18 | 53.77 | 53.77 | -2.94% | 10,644,302 |
| Sep 17, 2025 | 55.48 | 55.55 | 54.49 | 55.40 | 55.40 | -0.27% | 9,667,803 |
| Sep 16, 2025 | 57.37 | 57.55 | 54.80 | 55.55 | 55.55 | -2.15% | 10,738,638 |
| Sep 15, 2025 | 56.58 | 57.62 | 55.80 | 56.77 | 56.77 | 0.82% | 10,111,867 |
| Sep 12, 2025 | 56.26 | 56.98 | 55.81 | 56.31 | 56.31 | 1.00% | 9,413,032 |
| Sep 11, 2025 | 54.79 | 55.89 | 54.66 | 55.75 | 55.75 | 1.75% | 11,850,549 |
| Sep 10, 2025 | 55.24 | 55.49 | 53.66 | 54.79 | 54.79 | -1.85% | 15,129,365 |
| Sep 9, 2025 | 56.00 | 56.57 | 54.61 | 55.82 | 55.82 | 0.25% | 13,233,927 |
| Sep 8, 2025 | 56.09 | 57.50 | 55.08 | 55.68 | 55.68 | 0.22% | 16,084,124 |
| Sep 5, 2025 | 53.01 | 55.57 | 52.95 | 55.56 | 55.56 | 3.79% | 12,929,737 |
| Sep 4, 2025 | 55.36 | 55.40 | 52.61 | 53.53 | 52.53 | -3.24% | 16,094,130 |
| Sep 3, 2025 | 56.50 | 57.00 | 54.63 | 55.32 | 54.29 | -0.22% | 13,876,464 |
| Sep 2, 2025 | 55.02 | 56.16 | 55.00 | 55.44 | 54.40 | 1.19% | 14,052,783 |
| Sep 1, 2025 | 54.00 | 55.52 | 53.33 | 54.79 | 53.77 | 1.63% | 16,544,449 |
| Aug 29, 2025 | 50.70 | 54.25 | 50.62 | 53.91 | 52.90 | 6.35% | 19,487,876 |
| Aug 28, 2025 | 49.60 | 50.71 | 49.55 | 50.69 | 49.74 | 2.14% | 11,016,295 |
| Aug 27, 2025 | 51.56 | 51.65 | 49.63 | 49.63 | 48.70 | -3.69% | 17,843,022 |
| Aug 26, 2025 | 50.50 | 51.89 | 50.25 | 51.53 | 50.57 | 1.56% | 10,508,769 |
| Aug 25, 2025 | 50.15 | 51.04 | 49.90 | 50.74 | 49.79 | 2.38% | 16,824,925 |
| Aug 22, 2025 | 50.00 | 50.05 | 49.37 | 49.56 | 48.63 | -0.58% | 10,173,421 |
| Aug 21, 2025 | 50.30 | 50.69 | 49.77 | 49.85 | 48.92 | -0.74% | 8,633,296 |
| Aug 20, 2025 | 49.84 | 50.36 | 49.58 | 50.22 | 49.28 | 0.76% | 7,762,488 |
| Aug 19, 2025 | 49.69 | 50.43 | 49.69 | 49.84 | 48.91 | 0.10% | 8,867,050 |
| Aug 18, 2025 | 50.58 | 50.60 | 49.51 | 49.79 | 48.86 | -1.46% | 12,222,500 |
| Aug 15, 2025 | 50.31 | 50.77 | 49.86 | 50.53 | 49.59 | 0.44% | 9,882,893 |
| Aug 14, 2025 | 51.01 | 51.16 | 50.10 | 50.31 | 49.37 | -1.35% | 9,252,448 |
| Aug 13, 2025 | 50.70 | 51.62 | 50.52 | 51.00 | 50.05 | 0.97% | 10,188,424 |
| Aug 12, 2025 | 50.19 | 50.75 | 49.77 | 50.51 | 49.57 | 0.10% | 7,778,656 |
| Aug 11, 2025 | 51.91 | 52.05 | 49.61 | 50.46 | 49.52 | -0.24% | 12,873,919 |
| Aug 8, 2025 | 50.19 | 50.96 | 49.76 | 50.58 | 49.64 | 0.32% | 7,098,286 |
| Aug 7, 2025 | 50.15 | 51.14 | 49.83 | 50.42 | 49.48 | 0.84% | 9,919,505 |
| Aug 6, 2025 | 48.68 | 50.05 | 48.60 | 50.00 | 49.07 | 2.46% | 9,121,008 |
| Aug 5, 2025 | 48.10 | 48.85 | 47.72 | 48.80 | 47.89 | 2.05% | 11,032,996 |
| Aug 4, 2025 | 47.01 | 48.16 | 46.80 | 47.82 | 46.93 | 3.82% | 13,087,590 |
| Aug 1, 2025 | 45.89 | 46.54 | 45.82 | 46.06 | 45.20 | 0.24% | 8,706,473 |
| Jul 31, 2025 | 47.52 | 47.80 | 45.75 | 45.95 | 45.09 | -4.57% | 17,347,164 |
| Jul 30, 2025 | 47.93 | 48.65 | 47.45 | 48.15 | 47.25 | 0.99% | 8,908,779 |
| Jul 29, 2025 | 47.21 | 48.65 | 47.21 | 47.68 | 46.79 | 0.51% | 10,752,069 |
| Jul 28, 2025 | 46.70 | 47.58 | 46.10 | 47.44 | 46.55 | 0.74% | 9,211,448 |
| Jul 25, 2025 | 47.95 | 47.97 | 46.78 | 47.09 | 46.21 | -1.24% | 9,910,710 |
| Jul 24, 2025 | 46.50 | 48.10 | 46.40 | 47.68 | 46.79 | 1.97% | 12,545,810 |
| Jul 23, 2025 | 46.95 | 47.29 | 46.36 | 46.76 | 45.89 | -0.04% | 8,998,900 |
| Jul 22, 2025 | 44.70 | 46.98 | 44.54 | 46.78 | 45.91 | 4.91% | 14,363,440 |
| Jul 21, 2025 | 44.25 | 44.88 | 43.70 | 44.59 | 43.76 | 1.92% | 10,207,400 |