Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	70.50	70.50	65.00	69.00	69.00	2.65%	12,160,128
Oct 22, 2026	70.70	70.94	66.91	67.22	67.22	-4.92%	14,386,390
Oct 21, 2026	71.27	72.33	70.61	70.70	70.70	-0.80%	5,658,292
Oct 20, 2026	72.90	73.18	70.40	71.27	71.27	-3.36%	10,732,740
Oct 19, 2026	72.00	73.98	71.75	73.75	73.75	5.12%	14,876,118
Oct 16, 2026	70.50	70.70	68.76	70.16	70.16	1.18%	6,629,361
Oct 15, 2026	70.33	70.76	68.52	69.34	69.34	-2.91%	11,757,403
Oct 14, 2026	71.67	73.05	71.35	71.42	71.42	-0.90%	6,475,478
Oct 13, 2026	70.79	72.80	70.31	72.07	72.07	1.22%	8,459,984
Oct 12, 2026	74.36	74.50	71.10	71.20	71.20	-2.98%	9,251,345
Oct 9, 2026	71.40	74.06	71.40	73.39	73.39	2.23%	9,532,293
Oct 8, 2026	71.89	72.99	71.33	71.79	71.79	1.60%	8,142,413
Sep 30, 2026	70.50	71.65	70.25	70.66	70.66	1.23%	7,097,285
Sep 29, 2026	70.22	70.32	69.05	69.80	69.80	-0.14%	6,041,023
Sep 28, 2026	70.39	70.93	69.76	69.90	69.90	-2.18%	7,784,439
Sep 24, 2026	73.01	73.34	71.30	71.46	71.46	-3.24%	6,993,540
Sep 23, 2026	74.44	74.77	73.49	73.85	73.85	0.48%	6,732,155
Sep 22, 2026	73.00	74.19	72.81	73.50	73.50	1.65%	8,425,516
Sep 21, 2026	72.40	72.96	71.69	72.31	72.31	0.21%	6,951,917
Sep 18, 2026	73.85	74.29	71.76	72.16	72.16	1.71%	10,375,039
Sep 17, 2026	71.77	72.48	69.76	70.95	70.95	-1.87%	9,080,351
Sep 16, 2026	70.91	72.76	70.23	72.30	72.30	2.29%	9,447,566
Sep 15, 2026	71.71	72.10	70.45	70.68	70.68	-2.05%	7,897,375
Sep 14, 2026	72.00	72.78	71.48	72.16	72.16	-0.67%	6,905,736
Sep 11, 2026	73.90	74.29	71.09	72.65	72.65	-5.49%	20,070,130
Sep 10, 2026	78.77	79.22	76.68	76.87	76.87	-2.15%	7,973,289
Sep 9, 2026	76.55	78.70	76.31	78.56	78.56	2.98%	13,079,463
Sep 8, 2026	75.93	77.20	75.29	76.29	76.29	3.05%	13,262,886
Sep 7, 2026	75.79	75.79	73.86	74.03	74.03	-2.10%	9,359,217
Sep 4, 2026	77.15	77.55	75.33	75.62	75.62	-0.32%	8,914,908
Sep 3, 2026	76.90	77.47	76.35	76.86	75.86	0.93%	7,689,321
Sep 2, 2026	77.47	77.84	75.64	76.15	75.16	-3.52%	11,889,576
Sep 1, 2026	79.87	80.22	78.77	78.93	77.90	0.69%	11,389,757
Aug 31, 2026	77.42	78.56	76.55	78.39	77.37	-0.77%	11,212,150
Aug 28, 2026	79.01	79.28	77.72	79.00	77.97	0.22%	8,542,400
Aug 27, 2026	78.80	79.68	78.55	78.83	77.80	-0.58%	8,423,143
Aug 26, 2026	77.00	81.37	76.70	79.29	78.26	4.71%	21,339,644
Aug 25, 2026	78.80	78.85	75.18	75.72	74.73	-2.17%	12,275,534
Aug 24, 2026	79.75	80.30	76.54	77.40	76.39	-1.01%	14,863,877
Aug 21, 2026	77.58	79.10	77.16	78.19	77.17	1.41%	13,367,500
Aug 20, 2026	77.40	79.29	76.34	77.10	76.10	2.04%	15,635,134
Aug 19, 2026	77.00	77.70	75.50	75.56	74.58	-4.01%	15,461,021
Aug 18, 2026	78.70	79.99	77.70	78.72	77.70	-0.87%	14,126,295
Aug 17, 2026	80.00	80.80	78.36	79.41	78.38	2.25%	16,418,150
Aug 14, 2026	77.29	78.18	76.05	77.66	76.65	-0.49%	15,210,394
Aug 13, 2026	81.02	81.69	77.91	78.04	77.02	-3.83%	16,999,232
Aug 12, 2026	82.08	84.06	80.95	81.15	80.09	-1.49%	20,094,310
Aug 11, 2026	88.00	88.90	82.28	82.38	81.31	-7.65%	33,345,328
Aug 10, 2026	90.00	90.99	88.27	89.20	88.04	-0.89%	14,156,920
Aug 7, 2026	87.10	91.00	87.07	90.00	88.83	3.70%	18,107,859