Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	93.00	96.04	90.39	90.85	-	-4.24%	11,156,006
Jan 26, 2026	94.00	97.28	93.57	94.87	94.87	1.48%	18,917,890
Jan 23, 2026	93.00	94.48	91.12	93.49	93.49	1.72%	14,565,530
Jan 22, 2026	91.45	93.48	90.82	91.91	91.91	0.49%	13,292,430
Jan 21, 2026	91.88	92.17	89.55	91.46	91.46	0.01%	12,169,700
Jan 20, 2026	90.99	93.12	87.70	91.45	91.45	1.61%	16,160,160
Jan 19, 2026	88.88	91.19	87.43	90.00	90.00	0.55%	13,376,740
Jan 16, 2026	90.70	93.70	88.87	89.51	89.51	-1.20%	17,158,370
Jan 15, 2026	89.01	93.20	88.80	90.60	90.60	0.97%	15,888,220
Jan 14, 2026	89.50	91.18	88.20	89.73	89.73	-0.19%	17,043,560
Jan 13, 2026	85.48	90.50	85.48	89.90	89.90	5.26%	23,719,570
Jan 12, 2026	89.90	90.00	84.26	85.41	85.41	-2.06%	22,058,450
Jan 9, 2026	86.00	88.95	86.00	87.21	87.21	-0.90%	17,693,350
Jan 8, 2026	90.51	91.00	86.71	88.00	88.00	-3.46%	19,431,120
Jan 7, 2026	91.81	93.49	90.20	91.15	91.15	-0.95%	13,962,150
Jan 6, 2026	91.16	93.58	89.44	92.02	92.02	2.26%	18,050,510
Jan 5, 2026	85.01	90.58	84.78	89.99	89.99	6.62%	20,363,370
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