Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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