Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	60.25	61.18	58.76	58.86	58.86	-2.21%	11,401,099
Oct 30, 2025	61.00	61.85	60.00	60.19	60.19	-1.59%	13,694,164
Oct 29, 2025	58.78	61.16	58.78	61.16	61.16	5.28%	12,238,906
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%	11,267,148
Oct 24, 2025	59.36	59.97	58.26	59.15	59.15	1.01%	10,021,699
Oct 23, 2025	57.05	58.59	56.90	58.56	58.56	2.07%	9,139,890
Oct 22, 2025	55.60	57.89	55.60	57.37	57.37	1.18%	10,437,849
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%	15,835,893
Oct 17, 2025	57.35	57.77	54.36	54.69	54.69	-4.70%	21,319,414
Oct 16, 2025	58.48	59.00	56.80	57.39	57.39	-1.86%	12,394,948
Oct 15, 2025	58.27	58.72	56.89	58.48	58.48	2.36%	15,551,963
Oct 14, 2025	62.08	62.25	57.00	57.13	57.13	-5.48%	20,212,926
Oct 13, 2025	58.72	60.90	58.62	60.44	60.44	-0.43%	14,334,886
Oct 10, 2025	61.28	62.80	59.43	60.70	60.70	-0.85%	20,259,415
Oct 9, 2025	60.08	61.88	59.03	61.22	61.22	4.95%	21,030,292
Sep 30, 2025	57.00	58.50	56.12	58.33	58.33	4.37%	14,817,793
Sep 29, 2025	54.65	55.97	54.30	55.89	55.89	2.78%	13,359,178
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%	15,473,524
Sep 24, 2025	53.00	54.30	52.71	54.10	54.10	1.03%	10,631,218
Sep 23, 2025	54.20	54.55	52.67	53.55	53.55	-1.27%	10,004,058
Sep 22, 2025	54.90	55.06	53.43	54.24	54.24	-0.11%	8,494,249
Sep 19, 2025	53.63	55.28	53.63	54.30	54.30	0.99%	10,325,789
Sep 18, 2025	54.80	55.00	53.18	53.77	53.77	-2.94%	10,644,302
Sep 17, 2025	55.48	55.55	54.49	55.40	55.40	-0.27%	9,667,803
Sep 16, 2025	57.37	57.55	54.80	55.55	55.55	-2.15%	10,738,638
Sep 15, 2025	56.58	57.62	55.80	56.77	56.77	0.82%	10,111,867
Sep 12, 2025	56.26	56.98	55.81	56.31	56.31	1.00%	9,413,032
Sep 11, 2025	54.79	55.89	54.66	55.75	55.75	1.75%	11,850,549
Sep 10, 2025	55.24	55.49	53.66	54.79	54.79	-1.85%	15,129,365
Sep 9, 2025	56.00	56.57	54.61	55.82	55.82	0.25%	13,233,927
Sep 8, 2025	56.09	57.50	55.08	55.68	55.68	0.22%	16,084,124
Sep 5, 2025	53.01	55.57	52.95	55.56	55.56	3.79%	12,929,737
Sep 4, 2025	55.36	55.40	52.61	53.53	52.53	-3.24%	16,094,130
Sep 3, 2025	56.50	57.00	54.63	55.32	54.29	-0.22%	13,876,464
Sep 2, 2025	55.02	56.16	55.00	55.44	54.40	1.19%	14,052,783
Sep 1, 2025	54.00	55.52	53.33	54.79	53.77	1.63%	16,544,449
Aug 29, 2025	50.70	54.25	50.62	53.91	52.90	6.35%	19,487,876
Aug 28, 2025	49.60	50.71	49.55	50.69	49.74	2.14%	11,016,295
Aug 27, 2025	51.56	51.65	49.63	49.63	48.70	-3.69%	17,843,022
Aug 26, 2025	50.50	51.89	50.25	51.53	50.57	1.56%	10,508,769
Aug 25, 2025	50.15	51.04	49.90	50.74	49.79	2.38%	16,824,925
Aug 22, 2025	50.00	50.05	49.37	49.56	48.63	-0.58%	10,173,421
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%	7,762,488
Aug 19, 2025	49.69	50.43	49.69	49.84	48.91	0.10%	8,867,050
Aug 18, 2025	50.58	50.60	49.51	49.79	48.86	-1.46%	12,222,500
Aug 15, 2025	50.31	50.77	49.86	50.53	49.59	0.44%	9,882,893