Zangge Mining Company Limited (SHE:000408)
China · Delayed Price · Currency is CNY 58.80
-3.70 (-5.92%)
Nov 21, 2025, 3:04 PM CST
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 55.60 | 57.89 | 55.60 | 57.37 | 57.37 | 1.18% | 10,370,740 |
| 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% | 15,835,890 |
| Oct 17, 2025 | 57.35 | 57.77 | 54.36 | 54.69 | 54.69 | -4.70% | 21,319,410 |
| Oct 16, 2025 | 58.48 | 59.00 | 56.80 | 57.39 | 57.39 | -1.86% | 12,394,940 |
| Oct 15, 2025 | 58.27 | 58.72 | 56.89 | 58.48 | 58.48 | 2.36% | 15,370,060 |
| Oct 14, 2025 | 62.08 | 62.25 | 57.00 | 57.13 | 57.13 | -5.48% | 20,212,920 |
| Oct 13, 2025 | 58.72 | 60.90 | 58.62 | 60.44 | 60.44 | -0.43% | 14,334,880 |
| Oct 10, 2025 | 61.28 | 62.80 | 59.43 | 60.70 | 60.70 | -0.85% | 20,176,210 |
| Oct 9, 2025 | 60.08 | 61.88 | 59.03 | 61.22 | 61.22 | 4.95% | 20,828,590 |
| Sep 30, 2025 | 57.00 | 58.50 | 56.12 | 58.33 | 58.33 | 4.37% | 14,629,340 |
| Sep 29, 2025 | 54.65 | 55.97 | 54.30 | 55.89 | 55.89 | 2.78% | 13,278,570 |
| 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% | 15,473,520 |
| Sep 24, 2025 | 53.00 | 54.30 | 52.71 | 54.10 | 54.10 | 1.03% | 10,566,210 |
| Sep 23, 2025 | 54.20 | 54.55 | 52.67 | 53.55 | 53.55 | -1.27% | 9,935,158 |
| Sep 22, 2025 | 54.90 | 55.06 | 53.43 | 54.24 | 54.24 | -0.11% | 8,399,849 |
| Sep 19, 2025 | 53.63 | 55.28 | 53.63 | 54.30 | 54.30 | 0.99% | 9,282,254 |
| Sep 18, 2025 | 54.80 | 55.00 | 53.18 | 53.77 | 53.77 | -2.94% | 10,579,000 |
| 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% | 10,656,730 |
| Sep 15, 2025 | 56.58 | 57.62 | 55.80 | 56.77 | 56.77 | 0.82% | 10,031,160 |
| 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% | 11,850,540 |
| Sep 10, 2025 | 55.24 | 55.49 | 53.66 | 54.79 | 54.79 | -1.85% | 15,033,760 |
| Sep 9, 2025 | 56.00 | 56.57 | 54.61 | 55.82 | 55.82 | 0.25% | 13,156,210 |
| Sep 8, 2025 | 56.09 | 57.50 | 55.08 | 55.68 | 55.68 | 0.22% | 16,007,220 |
| Sep 5, 2025 | 53.01 | 55.57 | 52.95 | 55.56 | 55.56 | 3.79% | 12,929,730 |