Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	81.43	82.65	78.00	78.19	78.19	-2.15%	12,142,640
May 20, 2026	78.50	80.63	77.48	79.91	79.91	-0.31%	13,717,170
May 19, 2026	80.70	80.76	79.00	80.16	80.16	0.02%	12,774,010
May 18, 2026	81.66	82.46	79.22	80.14	80.14	-4.26%	22,492,230
May 15, 2026	87.01	87.65	83.49	83.71	83.71	-4.53%	21,036,400
May 14, 2026	90.84	92.14	87.68	87.68	87.68	-3.76%	13,372,030
May 13, 2026	90.02	92.88	90.02	91.11	91.11	3.51%	20,908,840
May 12, 2026	88.37	89.99	87.66	88.02	88.02	1.63%	18,048,900
May 11, 2026	87.54	88.80	86.39	86.61	86.61	-1.24%	16,047,790
May 8, 2026	88.05	89.58	85.60	87.70	87.70	-1.05%	17,996,000
May 7, 2026	91.00	91.20	87.18	88.63	88.63	-1.72%	16,608,410
May 6, 2026	89.89	90.50	87.33	90.18	90.18	1.03%	15,785,170
Apr 30, 2026	90.79	92.40	88.66	89.26	89.26	-1.92%	14,210,040
Apr 29, 2026	88.10	91.29	87.23	91.01	91.01	2.57%	13,694,430
Apr 28, 2026	89.09	89.99	87.51	88.73	88.73	-1.33%	9,267,969
Apr 27, 2026	90.24	90.97	88.11	89.93	89.93	-0.35%	12,604,070
Apr 24, 2026	87.00	90.77	86.81	90.25	90.25	3.39%	15,294,610
Apr 23, 2026	88.87	90.85	86.73	87.29	87.29	-1.13%	14,363,360
Apr 22, 2026	86.12	88.76	85.71	88.29	88.29	2.12%	13,140,150
Apr 21, 2026	86.97	86.99	84.38	86.46	86.46	-0.09%	12,488,500
Apr 20, 2026	87.00	88.50	86.20	86.54	86.54	1.99%	19,082,920
Apr 17, 2026	86.40	86.40	84.10	84.85	84.85	-1.84%	13,669,170
Apr 16, 2026	84.66	88.17	84.30	87.94	86.44	4.10%	19,283,140
Apr 15, 2026	85.49	88.00	84.10	84.48	83.04	-0.39%	14,631,360
Apr 14, 2026	84.00	85.54	84.00	84.81	83.36	3.00%	13,987,970
Apr 13, 2026	83.29	83.68	81.96	82.34	80.94	-0.91%	12,620,260
Apr 10, 2026	84.43	84.99	82.88	83.10	81.68	-1.17%	9,953,551
Apr 9, 2026	84.00	85.25	83.50	84.08	82.65	-0.50%	9,069,042
Apr 8, 2026	82.65	84.93	82.22	84.50	83.06	4.32%	17,903,980
Apr 7, 2026	81.27	81.87	80.01	81.00	79.62	-0.49%	10,776,200
Apr 3, 2026	82.01	82.50	80.80	81.40	80.01	-1.03%	7,988,300
Apr 2, 2026	82.10	83.21	80.88	82.25	80.85	0.09%	12,409,740
Apr 1, 2026	81.80	82.85	81.00	82.18	80.78	3.67%	17,922,920
Mar 31, 2026	81.00	81.25	78.82	79.27	77.92	-2.17%	13,977,020
Mar 30, 2026	80.50	81.50	79.11	81.03	79.65	0.66%	18,457,740
Mar 27, 2026	76.76	81.82	76.76	80.50	79.13	3.46%	19,089,070
Mar 26, 2026	78.05	79.88	76.90	77.81	76.48	-0.41%	13,926,400
Mar 25, 2026	78.43	79.33	77.32	78.13	76.80	3.02%	26,350,150
Mar 24, 2026	73.05	75.84	72.08	75.84	74.55	7.50%	27,080,470
Mar 23, 2026	71.20	73.91	70.00	70.55	69.35	-3.20%	29,001,890
Mar 20, 2026	73.89	74.58	72.66	72.88	71.64	0.61%	21,411,270
Mar 19, 2026	74.80	75.98	72.41	72.44	71.20	-7.10%	37,792,480
Mar 18, 2026	81.00	81.29	77.66	77.98	76.65	-3.13%	18,701,900