Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	77.58	79.10	77.16	78.19	78.19	1.41%	13,367,500
Aug 20, 2026	77.40	79.29	76.34	77.10	77.10	2.04%	15,635,834
Aug 19, 2026	77.00	77.70	75.50	75.56	75.56	-4.01%	15,461,020
Aug 18, 2026	78.70	79.99	77.70	78.72	78.72	-0.87%	14,126,295
Aug 17, 2026	80.00	80.80	78.36	79.41	79.41	2.25%	16,418,150
Aug 14, 2026	77.29	78.18	76.05	77.66	77.66	-0.49%	15,210,394
Aug 13, 2026	81.02	81.69	77.91	78.04	78.04	-3.83%	16,999,432
Aug 12, 2026	82.08	84.06	80.95	81.15	81.15	-1.49%	20,094,310
Aug 11, 2026	88.00	88.90	82.28	82.38	82.38	-7.65%	33,345,320
Aug 10, 2026	90.00	90.99	88.27	89.20	89.20	-0.89%	14,159,420
Aug 7, 2026	87.10	91.00	87.07	90.00	90.00	3.70%	18,107,850
Aug 6, 2026	87.80	89.07	86.00	86.79	86.79	0.25%	18,516,828
Aug 5, 2026	81.60	86.99	81.57	86.57	86.57	6.97%	23,147,252
Aug 4, 2026	80.18	81.08	77.68	80.93	80.93	1.25%	13,942,970
Aug 3, 2026	79.91	81.00	78.28	79.93	79.93	-0.86%	12,211,810
Jul 31, 2026	80.80	81.37	79.30	80.62	80.62	1.03%	12,254,024
Jul 30, 2026	80.00	81.25	78.75	79.80	79.80	0.25%	10,944,679
Jul 29, 2026	79.01	80.55	77.66	79.60	79.60	0.24%	10,153,802
Jul 28, 2026	79.00	81.35	78.06	79.41	79.41	-0.40%	12,555,473
Jul 27, 2026	78.19	80.00	78.13	79.73	79.73	3.18%	11,296,022
Jul 24, 2026	77.80	79.36	77.00	77.27	77.27	-2.76%	12,246,434
Jul 23, 2026	77.70	80.59	76.62	79.46	79.46	3.79%	20,870,723
Jul 22, 2026	74.00	77.88	74.00	76.56	76.56	5.88%	24,078,636
Jul 21, 2026	70.75	72.63	70.60	72.31	72.31	3.54%	18,299,208
Jul 20, 2026	68.72	70.42	67.38	69.84	69.84	1.81%	15,098,826
Jul 17, 2026	69.62	70.45	67.79	68.60	68.60	-2.94%	13,001,410
Jul 16, 2026	70.71	73.15	70.03	70.68	70.68	-1.15%	11,551,327
Jul 15, 2026	73.02	74.00	71.03	71.50	71.50	0.73%	15,488,128
Jul 14, 2026	67.09	71.80	66.50	70.98	70.98	5.39%	16,522,289
Jul 13, 2026	68.77	68.90	66.87	67.35	67.35	-2.81%	11,674,194
Jul 10, 2026	69.41	72.05	68.26	69.30	69.30	0.67%	18,445,198
Jul 9, 2026	70.58	70.88	66.74	68.84	68.84	-2.44%	17,865,936
Jul 8, 2026	73.30	73.39	70.48	70.56	70.56	-3.41%	12,068,279
Jul 7, 2026	75.68	75.89	72.78	73.05	73.05	-2.24%	11,332,425
Jul 6, 2026	73.58	77.58	73.06	74.72	74.72	1.87%	16,759,760
Jul 3, 2026	71.60	75.19	71.50	73.35	73.35	5.09%	22,468,716
Jul 2, 2026	69.00	71.07	67.90	69.80	69.80	2.17%	18,376,760
Jul 1, 2026	68.80	70.23	67.44	68.32	68.32	-1.44%	14,787,580
Jun 30, 2026	69.40	70.09	68.21	69.32	69.32	-1.20%	12,627,950
Jun 29, 2026	68.06	70.93	67.65	70.16	70.16	3.10%	13,241,639
Jun 26, 2026	70.78	70.95	67.89	68.05	68.05	-2.92%	17,194,722
Jun 25, 2026	71.00	71.67	69.60	70.10	70.10	-4.23%	20,524,640
Jun 24, 2026	72.00	74.18	71.37	73.20	73.20	0.97%	14,804,812
Jun 23, 2026	78.89	78.89	72.08	72.50	72.50	-8.18%	22,939,500
Jun 22, 2026	75.50	79.42	73.50	78.96	78.96	3.32%	22,105,600
Jun 18, 2026	76.26	79.44	75.11	76.42	76.42	-0.98%	15,143,160
Jun 17, 2026	77.15	77.94	75.68	77.18	77.18	1.10%	11,468,280
Jun 16, 2026	81.48	81.54	76.23	76.34	76.34	-6.74%	17,759,770
Jun 15, 2026	81.99	83.60	80.00	81.86	81.86	3.01%	23,591,240
Jun 12, 2026	78.00	81.15	76.73	79.47	79.47	4.55%	19,099,170