Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China
· Delayed Price · Currency is CNY 3.120
+0.080 (2.63%)
At close: Dec 5, 2025
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | 2.63% | 124,437,847 |
| Dec 4, 2025 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 83,500,940 |
| Dec 3, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.33% | 88,610,220 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 68,840,777 |
| Dec 1, 2025 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 110,258,482 |
| Nov 28, 2025 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 3.03% | 145,549,600 |
| Nov 27, 2025 | 2.99 | 3.02 | 2.97 | 2.97 | 2.97 | -0.67% | 80,698,000 |
| Nov 26, 2025 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -0.99% | 81,017,740 |
| Nov 25, 2025 | 3.01 | 3.04 | 2.99 | 3.02 | 3.02 | 1.00% | 105,435,305 |
| Nov 24, 2025 | 3.04 | 3.05 | 2.95 | 2.99 | 2.99 | -0.66% | 114,518,149 |
| Nov 21, 2025 | 3.16 | 3.17 | 3.00 | 3.01 | 3.01 | -6.23% | 194,323,300 |
| Nov 20, 2025 | 3.20 | 3.29 | 3.18 | 3.21 | 3.21 | 0.63% | 130,203,500 |
| Nov 19, 2025 | 3.21 | 3.27 | 3.16 | 3.19 | 3.19 | -0.93% | 137,116,000 |
| Nov 18, 2025 | 3.34 | 3.38 | 3.20 | 3.22 | 3.22 | -4.45% | 216,551,000 |
| Nov 17, 2025 | 3.33 | 3.40 | 3.28 | 3.37 | 3.37 | 0.90% | 209,753,500 |
| Nov 14, 2025 | 3.29 | 3.40 | 3.28 | 3.34 | 3.34 | 0.30% | 231,418,900 |
| Nov 13, 2025 | 3.24 | 3.38 | 3.23 | 3.33 | 3.33 | 2.78% | 280,626,600 |
| Nov 12, 2025 | 3.26 | 3.31 | 3.20 | 3.24 | 3.24 | -0.92% | 178,402,600 |
| Nov 11, 2025 | 3.24 | 3.32 | 3.22 | 3.27 | 3.27 | 1.24% | 215,261,100 |
| Nov 10, 2025 | 3.23 | 3.31 | 3.22 | 3.23 | 3.23 | 0.31% | 206,110,000 |
| Nov 7, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | 0.31% | 187,029,600 |
| Nov 6, 2025 | 3.25 | 3.26 | 3.17 | 3.21 | 3.21 | -1.23% | 352,427,300 |
| Nov 5, 2025 | 2.93 | 3.25 | 2.92 | 3.25 | 3.25 | 10.17% | 224,917,600 |
| Nov 4, 2025 | 3.00 | 3.02 | 2.93 | 2.95 | 2.95 | -2.32% | 105,864,800 |
| Nov 3, 2025 | 3.04 | 3.09 | 2.97 | 3.02 | 3.02 | - | 103,700,400 |
| Oct 31, 2025 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -0.66% | 130,551,200 |
| Oct 30, 2025 | 3.04 | 3.06 | 3.01 | 3.04 | 3.04 | -0.33% | 101,264,500 |
| Oct 29, 2025 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 2.69% | 122,143,900 |
| Oct 28, 2025 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 106,958,600 |
| Oct 27, 2025 | 2.98 | 3.12 | 2.97 | 3.03 | 3.03 | 3.06% | 193,259,800 |
| Oct 24, 2025 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -1.34% | 98,567,900 |
| Oct 23, 2025 | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | 0.68% | 91,199,130 |
| Oct 22, 2025 | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | - | 77,300,000 |
| Oct 21, 2025 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 1.02% | 84,764,490 |
| Oct 20, 2025 | 3.00 | 3.01 | 2.91 | 2.93 | 2.93 | -1.35% | 120,100,000 |
| Oct 17, 2025 | 3.03 | 3.09 | 2.96 | 2.97 | 2.97 | -1.66% | 131,385,000 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | -1.63% | 141,610,200 |
| Oct 15, 2025 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 120,218,200 |
| Oct 14, 2025 | 3.16 | 3.22 | 3.06 | 3.08 | 3.08 | -1.60% | 196,758,900 |
| Oct 13, 2025 | 3.02 | 3.16 | 3.00 | 3.13 | 3.13 | 0.64% | 195,022,700 |
| Oct 10, 2025 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.64% | 167,367,900 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 274,398,500 |
| Sep 30, 2025 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | -0.32% | 369,788,300 |
| Sep 29, 2025 | 2.81 | 3.08 | 2.77 | 3.08 | 3.08 | 10.00% | 242,980,200 |
| Sep 26, 2025 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | -0.36% | 63,760,500 |
| Sep 25, 2025 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | -0.71% | 82,170,660 |
| Sep 24, 2025 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | 0.35% | 54,383,240 |
| Sep 23, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.82 | -1.74% | 112,482,900 |
| Sep 22, 2025 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | -0.69% | 90,943,490 |
| Sep 19, 2025 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | -1.70% | 106,285,600 |