Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.01	55.57	52.95	55.56	55.56	3.79%	13,072,049
Sep 4, 2025	55.36	55.40	52.61	53.53	52.53	-3.24%	16,155,830
Sep 3, 2025	56.50	57.00	54.63	55.32	54.29	-0.22%	13,995,164
Sep 2, 2025	55.02	56.16	55.00	55.44	54.40	1.19%	14,147,183
Sep 1, 2025	54.00	55.52	53.33	54.79	53.77	1.63%	16,627,149
Aug 29, 2025	50.70	54.25	50.62	53.91	52.90	6.35%	19,602,105
Aug 28, 2025	49.60	50.71	49.55	50.69	49.74	2.14%	11,168,095
Aug 27, 2025	51.56	51.65	49.63	49.63	48.70	-3.69%	18,035,131
Aug 26, 2025	50.50	51.89	50.25	51.53	50.57	1.56%	10,925,769
Aug 25, 2025	50.15	51.04	49.90	50.74	49.79	2.38%	16,970,835
Aug 22, 2025	50.00	50.05	49.37	49.56	48.63	-0.58%	10,246,941
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%	7,896,688
Aug 19, 2025	49.69	50.43	49.69	49.84	48.91	0.10%	8,917,150
Aug 18, 2025	50.58	50.60	49.51	49.79	48.86	-1.46%	12,248,500
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%	9,281,948
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%	7,821,215
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%	7,148,886
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%	9,198,708
Aug 5, 2025	48.10	48.85	47.72	48.80	48.80	2.05%	11,170,696
Aug 4, 2025	47.01	48.16	46.80	47.82	47.82	3.82%	13,087,590
Aug 1, 2025	45.89	46.54	45.82	46.06	46.06	0.24%	8,753,245
Jul 31, 2025	47.52	47.80	45.75	45.95	45.95	-4.57%	17,518,146
Jul 30, 2025	47.93	48.65	47.45	48.15	48.15	0.99%	8,962,279
Jul 29, 2025	47.21	48.65	47.21	47.68	47.68	0.51%	10,806,469
Jul 28, 2025	46.70	47.58	46.10	47.44	47.44	0.74%	9,273,648
Jul 25, 2025	47.95	47.97	46.78	47.09	47.09	-1.24%	9,936,210
Jul 24, 2025	46.50	48.10	46.40	47.68	47.68	1.97%	12,639,810
Jul 23, 2025	46.95	47.29	46.36	46.76	46.76	-0.04%	8,998,900
Jul 22, 2025	44.70	46.98	44.54	46.78	46.78	4.91%	14,451,342
Jul 21, 2025	44.25	44.88	43.70	44.59	44.59	1.92%	10,279,200
Jul 18, 2025	42.90	44.19	42.86	43.75	43.75	1.93%	8,416,800
Jul 17, 2025	42.83	43.50	41.72	42.92	42.92	1.27%	11,903,997
Jul 16, 2025	42.84	43.00	42.15	42.38	42.38	-1.12%	5,755,448
Jul 15, 2025	43.00	43.34	42.66	42.86	42.86	-0.30%	6,223,742
Jul 14, 2025	42.61	43.66	42.59	42.99	42.99	2.95%	12,072,773
Jul 11, 2025	41.61	42.17	41.43	41.76	41.76	0.80%	6,028,735
Jul 10, 2025	41.31	41.83	41.31	41.43	41.43	-0.31%	5,078,921
Jul 9, 2025	42.45	42.59	41.34	41.56	41.56	-1.66%	11,508,528
Jul 8, 2025	42.32	42.84	41.82	42.26	42.26	-0.14%	8,659,698
Jul 7, 2025	42.51	42.79	41.99	42.32	42.32	-1.33%	6,845,500
Jul 4, 2025	43.00	43.39	42.30	42.89	42.89	-1.27%	9,571,315
Jul 3, 2025	44.34	44.48	43.20	43.44	43.44	-0.82%	8,188,712
Jul 2, 2025	43.30	44.20	43.17	43.80	43.80	0.53%	6,677,395
Jul 1, 2025	42.67	43.89	42.11	43.57	43.57	2.11%	6,332,208
Jun 30, 2025	43.88	44.44	42.40	42.67	42.67	-2.45%	9,777,033