Zangge Mining Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,975,089
Sep 9, 2026	76.55	78.70	76.31	78.56	78.56	2.98%	13,084,163
Sep 8, 2026	75.93	77.20	75.29	76.29	76.29	3.05%	13,263,386
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%	8,926,808
Sep 3, 2026	76.90	77.47	76.35	76.86	75.86	0.93%	7,693,921
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
Jul 21, 2026	70.75	72.63	70.60	72.31	71.37	3.54%	18,299,208
Jul 20, 2026	68.72	70.42	67.38	69.84	68.93	1.81%	15,098,726
Jul 17, 2026	69.62	70.45	67.79	68.60	67.71	-2.94%	13,001,410
Jul 16, 2026	70.71	73.15	70.03	70.68	69.76	-1.15%	11,551,327
Jul 15, 2026	73.02	74.00	71.03	71.50	70.57	0.73%	15,488,128
Jul 14, 2026	67.09	71.80	66.50	70.98	70.06	5.39%	16,522,289
Jul 13, 2026	68.77	68.90	66.87	67.35	66.47	-2.81%	11,674,194
Jul 10, 2026	69.41	72.05	68.26	69.30	68.40	0.67%	18,445,198
Jul 9, 2026	70.58	70.88	66.74	68.84	67.94	-2.44%	17,865,936
Jul 8, 2026	73.30	73.39	70.48	70.56	69.64	-3.41%	12,068,279
Jul 7, 2026	75.68	75.89	72.78	73.05	72.10	-2.24%	11,332,425
Jul 6, 2026	73.58	77.58	73.06	74.72	73.75	1.87%	16,759,768