Zangge Mining Company Limited (SHE:000408)
China · Delayed Price · Currency is CNY 80.62
+0.82 (1.03%)
Jul 31, 2026, 3:04 PM CST
Zangge Mining Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 74.00 | 77.29 | 73.50 | 76.01 | 76.01 | 1.90% | 12,739,780 |
| Jun 10, 2026 | 73.12 | 75.50 | 72.85 | 74.59 | 74.59 | -0.94% | 9,149,273 |
| Jun 9, 2026 | 73.65 | 75.68 | 72.30 | 75.30 | 75.30 | 3.08% | 10,208,033 |
| Jun 8, 2026 | 73.00 | 74.15 | 71.50 | 73.05 | 73.05 | -3.98% | 14,836,780 |
| Jun 5, 2026 | 77.65 | 78.98 | 75.82 | 76.08 | 76.08 | -2.02% | 9,513,503 |
| Jun 4, 2026 | 79.00 | 79.39 | 77.02 | 77.65 | 77.65 | -2.82% | 8,956,088 |
| Jun 3, 2026 | 78.56 | 81.20 | 78.50 | 79.90 | 79.90 | 0.83% | 12,058,440 |
| Jun 2, 2026 | 78.01 | 79.75 | 75.75 | 79.24 | 79.24 | 4.19% | 14,395,940 |
| Jun 1, 2026 | 77.00 | 78.16 | 75.79 | 76.05 | 76.05 | -1.46% | 12,102,160 |
| May 29, 2026 | 79.30 | 79.78 | 76.98 | 77.18 | 77.18 | -0.64% | 13,006,190 |
| May 28, 2026 | 80.26 | 80.87 | 77.00 | 77.68 | 77.68 | -3.85% | 15,900,070 |
| May 27, 2026 | 83.80 | 84.59 | 80.33 | 80.79 | 80.79 | -4.10% | 14,073,370 |
| May 26, 2026 | 79.20 | 84.58 | 78.31 | 84.24 | 84.24 | 6.36% | 21,152,510 |
| May 25, 2026 | 82.16 | 83.18 | 79.08 | 79.20 | 79.20 | -2.17% | 14,717,680 |
| May 22, 2026 | 79.15 | 81.39 | 78.02 | 80.96 | 80.96 | 3.54% | 12,426,310 |