Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.00	68.25	66.50	68.00	68.00	1.63%	15,733,720
Dec 4, 2025	66.67	68.83	66.30	66.91	66.91	3.40%	25,345,740
Dec 3, 2025	63.44	65.85	63.07	64.71	64.71	2.60%	20,299,600
Dec 2, 2025	62.93	63.37	61.76	63.07	63.07	0.24%	14,374,570
Dec 1, 2025	63.51	65.19	62.14	62.92	62.92	3.52%	30,878,012
Nov 28, 2025	60.26	61.65	60.05	60.78	60.78	0.91%	12,025,727
Nov 27, 2025	59.77	61.50	59.23	60.23	60.23	2.29%	13,170,070
Nov 26, 2025	59.81	60.78	58.70	58.88	58.88	-0.83%	11,204,710
Nov 25, 2025	58.36	60.19	58.02	59.37	59.37	3.13%	13,037,036
Nov 24, 2025	59.76	59.76	56.81	57.57	57.57	-2.09%	15,556,460
Nov 21, 2025	60.90	61.52	58.63	58.80	58.80	-5.92%	20,840,580
Nov 20, 2025	61.19	64.00	61.00	62.50	62.50	2.73%	23,938,360
Nov 19, 2025	59.39	61.60	59.39	60.84	60.84	3.14%	14,180,080
Nov 18, 2025	61.04	61.87	58.50	58.99	58.99	-3.18%	15,206,490
Nov 17, 2025	60.90	62.77	60.50	60.93	60.93	0.91%	18,281,400
Nov 14, 2025	59.60	61.18	59.08	60.38	60.38	0.30%	12,174,680
Nov 13, 2025	57.03	60.77	57.03	60.20	60.20	6.47%	20,812,210
Nov 12, 2025	56.90	57.50	56.00	56.54	56.54	-1.21%	7,535,750
Nov 11, 2025	58.40	59.07	56.76	57.23	57.23	-0.59%	8,865,368
Nov 10, 2025	57.90	59.33	57.34	57.57	57.57	-0.09%	11,963,910
Nov 7, 2025	56.85	58.27	56.62	57.62	57.62	1.05%	11,693,750
Nov 6, 2025	55.11	57.34	55.00	57.02	57.02	4.36%	13,402,460
Nov 5, 2025	53.97	55.19	53.10	54.64	54.64	-0.09%	15,041,270
Nov 4, 2025	57.10	57.85	54.30	54.69	54.69	-4.99%	16,710,900
Nov 3, 2025	58.62	58.70	55.68	57.56	57.56	-2.21%	20,621,990
Oct 31, 2025	60.25	61.18	58.76	58.86	58.86	-2.21%	11,401,090
Oct 30, 2025	61.00	61.85	60.00	60.19	60.19	-1.59%	13,471,960
Oct 29, 2025	58.78	61.16	58.78	61.16	61.16	5.28%	12,238,900
Oct 28, 2025	60.35	60.59	57.80	58.09	58.09	-4.11%	14,092,100
Oct 27, 2025	59.89	61.17	59.74	60.58	60.58	2.42%	11,267,140
Oct 24, 2025	59.36	59.97	58.26	59.15	59.15	1.01%	9,921,599
Oct 23, 2025	57.05	58.59	56.90	58.56	58.56	2.07%	9,052,090
Oct 22, 2025	55.60	57.89	55.60	57.37	57.37	1.18%	10,370,740
Oct 21, 2025	56.29	57.08	55.38	56.70	56.70	2.42%	11,774,440
Oct 20, 2025	55.10	57.17	54.45	55.36	55.36	1.23%	15,835,890
Oct 17, 2025	57.35	57.77	54.36	54.69	54.69	-4.70%	21,319,410
Oct 16, 2025	58.48	59.00	56.80	57.39	57.39	-1.86%	12,394,940
Oct 15, 2025	58.27	58.72	56.89	58.48	58.48	2.36%	15,370,060
Oct 14, 2025	62.08	62.25	57.00	57.13	57.13	-5.48%	20,212,920
Oct 13, 2025	58.72	60.90	58.62	60.44	60.44	-0.43%	14,334,880
Oct 10, 2025	61.28	62.80	59.43	60.70	60.70	-0.85%	20,176,210
Oct 9, 2025	60.08	61.88	59.03	61.22	61.22	4.95%	20,828,590
Sep 30, 2025	57.00	58.50	56.12	58.33	58.33	4.37%	14,629,340
Sep 29, 2025	54.65	55.97	54.30	55.89	55.89	2.78%	13,278,570
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%	15,473,520
Sep 24, 2025	53.00	54.30	52.71	54.10	54.10	1.03%	10,566,210
Sep 23, 2025	54.20	54.55	52.67	53.55	53.55	-1.27%	9,935,158
Sep 22, 2025	54.90	55.06	53.43	54.24	54.24	-0.11%	8,399,849
Sep 19, 2025	53.63	55.28	53.63	54.30	54.30	0.99%	9,282,254