Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
2.840
+0.070 (2.53%)
Sep 5, 2025, 2:45 PM CST
SHE:000629 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 2.77 | 2.85 | 2.76 | 2.85 | 2.85 | 2.89% | 117,737,414 |
Sep 4, 2025 | 2.80 | 2.85 | 2.74 | 2.77 | 2.77 | -1.07% | 121,546,052 |
Sep 3, 2025 | 2.89 | 2.91 | 2.79 | 2.80 | 2.80 | -2.44% | 120,248,377 |
Sep 2, 2025 | 2.87 | 2.91 | 2.84 | 2.87 | 2.87 | - | 156,031,051 |
Sep 1, 2025 | 2.80 | 2.87 | 2.75 | 2.87 | 2.87 | 2.87% | 180,553,965 |
Aug 29, 2025 | 2.77 | 2.82 | 2.77 | 2.79 | 2.79 | 0.36% | 103,661,136 |
Aug 28, 2025 | 2.76 | 2.81 | 2.70 | 2.78 | 2.78 | 0.72% | 124,326,435 |
Aug 27, 2025 | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | -2.82% | 140,411,294 |
Aug 26, 2025 | 2.83 | 2.85 | 2.79 | 2.84 | 2.84 | -0.35% | 128,813,747 |
Aug 25, 2025 | 2.83 | 2.89 | 2.82 | 2.85 | 2.85 | 1.42% | 161,519,460 |
Aug 22, 2025 | 2.80 | 2.83 | 2.79 | 2.81 | 2.81 | 0.36% | 96,542,258 |
Aug 21, 2025 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | - | 109,381,138 |
Aug 20, 2025 | 2.74 | 2.83 | 2.72 | 2.80 | 2.80 | 2.19% | 149,319,390 |
Aug 19, 2025 | 2.76 | 2.77 | 2.73 | 2.74 | 2.74 | -0.36% | 79,988,769 |
Aug 18, 2025 | 2.75 | 2.77 | 2.72 | 2.75 | 2.75 | - | 96,810,440 |
Aug 15, 2025 | 2.67 | 2.76 | 2.67 | 2.75 | 2.75 | 3.00% | 116,140,762 |
Aug 14, 2025 | 2.73 | 2.74 | 2.67 | 2.67 | 2.67 | -2.20% | 89,536,942 |
Aug 13, 2025 | 2.74 | 2.77 | 2.73 | 2.73 | 2.73 | -0.36% | 75,234,392 |
Aug 12, 2025 | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | -0.36% | 63,740,680 |
Aug 11, 2025 | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | 1.48% | 92,242,428 |
Aug 8, 2025 | 2.70 | 2.72 | 2.69 | 2.71 | 2.71 | 0.37% | 61,411,364 |
Aug 7, 2025 | 2.70 | 2.71 | 2.66 | 2.70 | 2.70 | - | 68,358,509 |
Aug 6, 2025 | 2.69 | 2.72 | 2.68 | 2.70 | 2.70 | 0.37% | 63,534,155 |
Aug 5, 2025 | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | 0.37% | 77,629,519 |
Aug 4, 2025 | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | - | 57,257,234 |
Aug 1, 2025 | 2.69 | 2.71 | 2.67 | 2.68 | 2.68 | -0.74% | 58,691,950 |
Jul 31, 2025 | 2.77 | 2.78 | 2.68 | 2.70 | 2.70 | -3.23% | 128,744,252 |
Jul 30, 2025 | 2.81 | 2.83 | 2.76 | 2.79 | 2.79 | -0.36% | 100,572,264 |
Jul 29, 2025 | 2.80 | 2.82 | 2.76 | 2.80 | 2.80 | -0.36% | 106,811,027 |
Jul 28, 2025 | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | -1.06% | 117,332,793 |
Jul 25, 2025 | 2.90 | 2.91 | 2.84 | 2.84 | 2.84 | -2.07% | 124,324,178 |
Jul 24, 2025 | 2.82 | 2.91 | 2.80 | 2.90 | 2.90 | 2.11% | 181,684,595 |
Jul 23, 2025 | 2.93 | 2.95 | 2.83 | 2.84 | 2.84 | -1.05% | 223,308,832 |
Jul 22, 2025 | 2.78 | 2.88 | 2.77 | 2.87 | 2.87 | 3.61% | 238,898,931 |
Jul 21, 2025 | 2.73 | 2.87 | 2.73 | 2.77 | 2.77 | 4.14% | 262,195,884 |
Jul 18, 2025 | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | 1.14% | 88,678,937 |
Jul 17, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | 1.15% | 67,812,098 |
Jul 16, 2025 | 2.61 | 2.63 | 2.59 | 2.60 | 2.60 | -0.76% | 62,582,888 |
Jul 15, 2025 | 2.65 | 2.68 | 2.60 | 2.62 | 2.62 | -1.13% | 92,941,719 |
Jul 14, 2025 | 2.66 | 2.70 | 2.65 | 2.65 | 2.65 | -2.21% | 101,154,801 |
Jul 11, 2025 | 2.65 | 2.75 | 2.65 | 2.71 | 2.71 | 2.26% | 163,499,707 |
Jul 10, 2025 | 2.60 | 2.67 | 2.60 | 2.65 | 2.65 | 1.53% | 101,599,014 |
Jul 9, 2025 | 2.62 | 2.65 | 2.60 | 2.61 | 2.61 | -0.38% | 63,855,181 |
Jul 8, 2025 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | 1.16% | 71,959,808 |
Jul 7, 2025 | 2.58 | 2.60 | 2.57 | 2.59 | 2.59 | - | 43,455,973 |
Jul 4, 2025 | 2.60 | 2.62 | 2.59 | 2.59 | 2.59 | -0.38% | 68,906,153 |
Jul 3, 2025 | 2.62 | 2.62 | 2.57 | 2.60 | 2.60 | -0.76% | 72,584,748 |
Jul 2, 2025 | 2.57 | 2.62 | 2.55 | 2.62 | 2.62 | 1.95% | 114,269,124 |
Jul 1, 2025 | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | 0.39% | 54,510,692 |
Jun 30, 2025 | 2.57 | 2.57 | 2.54 | 2.56 | 2.56 | 0.39% | 46,355,125 |