Zangge Mining Company Limited (SHE:000408)
China · Delayed Price · Currency is CNY 84.40
+0.51 (0.61%)
Dec 31, 2025, 3:04 PM CST
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 83.80 | 86.36 | 83.01 | 84.40 | 84.40 | 0.61% | 13,425,450 |
| Dec 30, 2025 | 81.37 | 84.37 | 80.66 | 83.89 | 83.89 | 1.60% | 13,710,590 |
| Dec 29, 2025 | 87.50 | 87.68 | 81.95 | 82.57 | 82.57 | -3.23% | 18,486,710 |
| Dec 26, 2025 | 81.03 | 85.81 | 80.31 | 85.33 | 85.33 | 7.19% | 17,675,280 |
| Dec 25, 2025 | 79.04 | 80.34 | 77.50 | 79.61 | 79.61 | 0.23% | 12,301,040 |
| Dec 24, 2025 | 80.50 | 80.77 | 76.77 | 79.43 | 79.43 | -0.43% | 17,762,000 |
| Dec 23, 2025 | 79.93 | 81.47 | 77.96 | 79.77 | 79.77 | -0.15% | 14,842,138 |
| Dec 22, 2025 | 79.80 | 80.60 | 78.53 | 79.89 | 79.89 | 0.11% | 17,578,340 |
| Dec 19, 2025 | 75.00 | 79.80 | 74.20 | 79.80 | 79.80 | 6.56% | 19,996,660 |
| Dec 18, 2025 | 74.60 | 75.93 | 74.01 | 74.89 | 74.89 | -0.40% | 12,320,980 |
| Dec 17, 2025 | 72.78 | 75.68 | 72.30 | 75.19 | 75.19 | 3.44% | 16,325,240 |
| Dec 16, 2025 | 72.72 | 74.32 | 71.95 | 72.69 | 72.69 | -0.04% | 13,241,820 |
| Dec 15, 2025 | 71.50 | 74.95 | 71.41 | 72.72 | 72.72 | 0.19% | 14,624,420 |
| Dec 12, 2025 | 72.80 | 73.88 | 71.81 | 72.58 | 72.58 | 0.82% | 17,840,956 |
| Dec 11, 2025 | 70.80 | 73.32 | 70.50 | 71.99 | 71.99 | 2.83% | 19,417,530 |
| Dec 10, 2025 | 68.00 | 70.18 | 67.78 | 70.01 | 70.01 | 2.96% | 14,666,051 |
| Dec 9, 2025 | 69.00 | 69.31 | 67.48 | 68.00 | 68.00 | -2.68% | 16,941,444 |
| Dec 8, 2025 | 68.59 | 70.00 | 66.95 | 69.87 | 69.87 | 2.75% | 20,052,750 |
| 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 |