Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	76.76	81.41	76.76	81.17	-	0.83%	12,741,723
Mar 27, 2026	76.76	81.82	76.76	80.50	80.50	3.46%	19,089,076
Mar 26, 2026	78.05	79.88	76.90	77.81	77.81	-0.41%	13,926,400
Mar 25, 2026	78.43	79.33	77.32	78.13	78.13	3.02%	26,350,150
Mar 24, 2026	73.05	75.84	72.08	75.84	75.84	7.50%	27,080,470
Mar 23, 2026	71.20	73.91	70.00	70.55	70.55	-3.20%	29,001,890
Mar 20, 2026	73.89	74.58	72.66	72.88	72.88	0.61%	21,411,271
Mar 19, 2026	74.80	75.98	72.41	72.44	72.44	-7.10%	37,792,480
Mar 18, 2026	81.00	81.29	77.66	77.98	77.98	-3.13%	18,701,900
Mar 17, 2026	80.69	84.30	80.23	80.50	80.50	-0.17%	24,394,870
Mar 16, 2026	81.50	82.58	78.21	80.64	80.64	1.13%	24,674,180
Mar 13, 2026	81.00	83.36	79.50	79.74	79.74	-1.08%	18,963,488
Mar 12, 2026	82.10	83.20	79.98	80.61	80.61	-2.21%	11,929,987
Mar 11, 2026	82.88	83.39	81.51	82.43	82.43	-0.64%	9,992,187
Mar 10, 2026	82.10	83.28	81.21	82.96	82.96	2.21%	12,250,299
Mar 9, 2026	78.70	81.85	76.50	81.17	81.17	0.96%	24,633,950
Mar 6, 2026	80.20	81.77	79.88	80.40	80.40	-0.65%	14,872,040
Mar 5, 2026	81.81	82.48	80.35	80.93	80.93	-0.05%	13,524,020
Mar 4, 2026	80.05	82.72	79.76	80.97	80.97	1.15%	18,133,200
Mar 3, 2026	85.11	85.32	79.95	80.05	80.05	-6.93%	25,653,370
Mar 2, 2026	86.48	86.70	83.05	86.01	86.01	-0.17%	21,221,780
Feb 27, 2026	85.96	88.17	85.12	86.16	86.16	-0.97%	15,611,690
Feb 26, 2026	87.13	89.27	86.25	87.00	87.00	2.59%	22,551,820
Feb 25, 2026	83.98	85.80	83.12	84.80	84.80	1.44%	16,360,403
Feb 24, 2026	84.58	84.58	83.13	83.60	83.60	0.94%	12,466,690
Feb 13, 2026	84.36	85.35	82.48	82.82	82.82	-2.94%	15,356,330
Feb 12, 2026	84.88	87.10	84.42	85.33	85.33	0.58%	14,107,960
Feb 11, 2026	84.56	86.20	84.50	84.84	84.84	-0.24%	10,479,930
Feb 10, 2026	85.18	85.47	84.15	85.04	85.04	0.20%	8,466,021
Feb 9, 2026	85.45	86.33	84.42	84.87	84.87	2.25%	10,842,610
Feb 6, 2026	78.68	84.00	78.68	83.00	83.00	0.53%	15,313,210
Feb 5, 2026	85.03	85.66	81.60	82.56	82.56	-4.85%	18,676,590
Feb 4, 2026	87.32	88.17	85.66	86.77	86.77	-0.61%	14,577,510
Feb 3, 2026	84.50	87.39	82.86	87.30	87.30	6.76%	18,209,100
Feb 2, 2026	81.59	86.03	81.59	81.77	81.77	-5.25%	26,649,666
Jan 30, 2026	89.00	89.49	82.80	86.30	86.30	-5.49%	28,572,070
Jan 29, 2026	89.50	94.40	89.11	91.31	91.31	2.02%	26,997,340
Jan 28, 2026	90.00	90.90	87.00	89.50	89.50	-0.56%	25,720,470
Jan 27, 2026	94.24	96.04	89.48	90.00	90.00	-5.13%	27,642,800
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