Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	67.30	67.30	63.75	63.86	63.86	-1.07%	9,277,966
Nov 12, 2026	65.05	65.55	64.50	64.55	64.55	-1.51%	8,296,422
Nov 11, 2026	65.35	66.00	64.41	65.54	65.54	-0.70%	12,175,518
Nov 10, 2026	67.68	68.19	65.80	66.00	66.00	-0.62%	9,723,219
Nov 9, 2026	67.30	67.88	66.36	66.41	66.41	0.05%	7,118,725
Nov 6, 2026	67.02	68.73	66.14	66.38	66.38	-4.06%	11,796,499
Nov 5, 2026	69.56	70.86	68.80	69.19	69.19	-0.82%	9,870,450
Nov 4, 2026	66.25	69.98	66.05	69.76	69.76	5.30%	14,433,394
Nov 3, 2026	67.45	68.65	66.12	66.25	66.25	-1.08%	13,154,916
Nov 2, 2026	67.40	67.98	66.05	66.97	66.97	-1.59%	15,668,371
Oct 30, 2026	67.55	69.15	67.38	68.05	68.05	-0.71%	5,852,376
Oct 29, 2026	69.20	69.44	68.30	68.54	68.54	-1.34%	5,379,082
Oct 28, 2026	70.00	70.70	69.25	69.47	69.47	0.68%	6,627,526
Oct 27, 2026	69.16	70.25	68.87	69.00	69.00	0.44%	6,343,018
Oct 26, 2026	68.99	69.78	67.37	68.70	68.70	-0.43%	9,356,600
Oct 23, 2026	65.78	69.34	65.00	69.00	69.00	2.65%	12,087,828
Oct 22, 2026	70.70	70.94	66.91	67.22	67.22	-4.92%	14,386,396
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%	10,732,741
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%	11,755,903
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%	9,249,945
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%	8,141,313
Sep 30, 2026	70.50	71.65	70.25	70.66	70.66	1.23%	7,091,585
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%	7,780,039
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