Skip to main content
logo
Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China flag China · Delayed Price · Currency is CNY
3.080
+0.280 (10.00%)
Sep 29, 2025, 2:46 PM CST

SHE:000629 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.812.842.792.802.80-0.36%64,444,301
Sep 25, 20252.822.872.802.812.81-0.71%82,170,665
Sep 24, 20252.812.842.802.832.830.35%55,662,740
Sep 23, 20252.862.862.762.822.82-1.74%112,482,924
Sep 22, 20252.892.902.832.872.87-0.69%90,943,498
Sep 19, 20252.922.972.882.892.89-1.70%106,285,659
Sep 18, 20252.983.022.902.942.94-2.00%158,101,347
Sep 17, 20252.953.042.903.003.001.35%180,664,979
Sep 16, 20252.972.992.892.962.96-0.34%135,471,786
Sep 15, 20252.983.052.952.972.970.34%150,405,511
Sep 12, 20252.912.982.882.962.961.72%174,804,342
Sep 11, 20252.892.922.872.912.910.34%112,206,230
Sep 10, 20252.922.922.862.902.90-1.02%111,164,332
Sep 9, 20252.912.962.892.932.930.34%173,713,471
Sep 8, 20252.862.942.852.922.922.46%158,762,631
Sep 5, 20252.772.852.762.852.852.89%117,737,414
Sep 4, 20252.802.852.742.772.77-1.07%121,546,052
Sep 3, 20252.892.912.792.802.80-2.44%120,248,377
Sep 2, 20252.872.912.842.872.87-156,031,051
Sep 1, 20252.802.872.752.872.872.87%180,553,965
Aug 29, 20252.772.822.772.792.790.36%103,661,136
Aug 28, 20252.762.812.702.782.780.72%124,326,435
Aug 27, 20252.832.842.762.762.76-2.82%140,411,294
Aug 26, 20252.832.852.792.842.84-0.35%128,813,747
Aug 25, 20252.832.892.822.852.851.42%161,519,460
Aug 22, 20252.802.832.792.812.810.36%96,542,258
Aug 21, 20252.802.842.782.802.80-109,381,138
Aug 20, 20252.742.832.722.802.802.19%149,319,390
Aug 19, 20252.762.772.732.742.74-0.36%79,988,769
Aug 18, 20252.752.772.722.752.75-96,810,440
Aug 15, 20252.672.762.672.752.753.00%116,140,762
Aug 14, 20252.732.742.672.672.67-2.20%89,536,942
Aug 13, 20252.742.772.732.732.73-0.36%75,234,392
Aug 12, 20252.742.752.712.742.74-0.36%63,740,680
Aug 11, 20252.712.762.712.752.751.48%92,242,428
Aug 8, 20252.702.722.692.712.710.37%61,411,364
Aug 7, 20252.702.712.662.702.70-68,358,509
Aug 6, 20252.692.722.682.702.700.37%63,534,155
Aug 5, 20252.692.712.682.692.690.37%77,629,519
Aug 4, 20252.662.682.652.682.68-57,257,234
Aug 1, 20252.692.712.672.682.68-0.74%58,691,950
Jul 31, 20252.772.782.682.702.70-3.23%128,744,252
Jul 30, 20252.812.832.762.792.79-0.36%100,572,264
Jul 29, 20252.802.822.762.802.80-0.36%106,811,027
Jul 28, 20252.842.842.782.812.81-1.06%117,332,793
Jul 25, 20252.902.912.842.842.84-2.07%124,324,178
Jul 24, 20252.822.912.802.902.902.11%181,684,595
Jul 23, 20252.932.952.832.842.84-1.05%223,308,832
Jul 22, 20252.782.882.772.872.873.61%238,898,931
Jul 21, 20252.732.872.732.772.774.14%262,195,884