Zangge Mining Company Limited (SHE:000408)
China · Delayed Price · Currency is CNY 70.66
+0.86 (1.23%)
Sep 30, 2026, 3:04 PM CST
Zangge Mining Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 87.80 | 89.07 | 86.00 | 86.79 | 85.66 | 0.25% | 18,515,128 |
| Aug 5, 2026 | 81.60 | 86.99 | 81.57 | 86.57 | 85.44 | 6.97% | 23,147,252 |
| Aug 4, 2026 | 80.18 | 81.08 | 77.68 | 80.93 | 79.88 | 1.25% | 13,942,978 |
| Aug 3, 2026 | 79.91 | 81.00 | 78.28 | 79.93 | 78.89 | -0.86% | 12,211,811 |
| Jul 31, 2026 | 80.80 | 81.37 | 79.30 | 80.62 | 79.57 | 1.03% | 12,254,024 |
| Jul 30, 2026 | 80.00 | 81.25 | 78.75 | 79.80 | 78.76 | 0.25% | 10,944,079 |
| Jul 29, 2026 | 79.01 | 80.55 | 77.66 | 79.60 | 78.56 | 0.24% | 10,153,502 |
| Jul 28, 2026 | 79.00 | 81.35 | 78.06 | 79.41 | 78.38 | -0.40% | 12,555,173 |
| Jul 27, 2026 | 78.19 | 80.00 | 78.13 | 79.73 | 78.69 | 3.18% | 11,296,022 |
| Jul 24, 2026 | 77.80 | 79.36 | 77.00 | 77.27 | 76.26 | -2.76% | 12,246,434 |
| Jul 23, 2026 | 77.70 | 80.59 | 76.62 | 79.46 | 78.43 | 3.79% | 20,870,723 |
| Jul 22, 2026 | 74.00 | 77.88 | 74.00 | 76.56 | 75.56 | 5.88% | 24,078,636 |