Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.050
+0.080 (2.69%)
Oct 29, 2025, 3:04 PM CST
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 2.69% | 122,143,999 |
| Oct 28, 2025 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 106,958,664 |
| Oct 27, 2025 | 2.98 | 3.12 | 2.97 | 3.03 | 3.03 | 3.06% | 194,160,891 |
| Oct 24, 2025 | 2.98 | 3.02 | 2.93 | 2.94 | 2.94 | -1.34% | 99,523,101 |
| Oct 23, 2025 | 2.95 | 2.99 | 2.91 | 2.98 | 2.98 | 0.68% | 91,199,139 |
| Oct 22, 2025 | 2.95 | 2.97 | 2.92 | 2.96 | 2.96 | - | 77,300,005 |
| Oct 21, 2025 | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | 1.02% | 84,764,491 |
| Oct 20, 2025 | 3.00 | 3.01 | 2.91 | 2.93 | 2.93 | -1.35% | 120,100,003 |
| Oct 17, 2025 | 3.03 | 3.09 | 2.96 | 2.97 | 2.97 | -1.66% | 132,995,808 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.01 | 3.02 | 3.02 | -1.63% | 142,669,754 |
| Oct 15, 2025 | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | -0.32% | 123,165,581 |
| Oct 14, 2025 | 3.16 | 3.22 | 3.06 | 3.08 | 3.08 | -1.60% | 196,758,941 |
| Oct 13, 2025 | 3.02 | 3.16 | 3.00 | 3.13 | 3.13 | 0.64% | 195,022,790 |
| Oct 10, 2025 | 3.12 | 3.16 | 3.09 | 3.11 | 3.11 | -0.64% | 169,263,167 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.07 | 3.13 | 3.13 | 1.95% | 277,185,522 |
| Sep 30, 2025 | 3.08 | 3.10 | 3.01 | 3.07 | 3.07 | -0.32% | 369,788,310 |
| Sep 29, 2025 | 2.81 | 3.08 | 2.77 | 3.08 | 3.08 | 10.00% | 242,980,248 |
| Sep 26, 2025 | 2.81 | 2.84 | 2.79 | 2.80 | 2.80 | -0.36% | 64,444,301 |
| Sep 25, 2025 | 2.82 | 2.87 | 2.80 | 2.81 | 2.81 | -0.71% | 82,170,665 |
| Sep 24, 2025 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | 0.35% | 55,662,740 |
| Sep 23, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.82 | -1.74% | 112,482,924 |
| Sep 22, 2025 | 2.89 | 2.90 | 2.83 | 2.87 | 2.87 | -0.69% | 90,943,498 |
| Sep 19, 2025 | 2.92 | 2.97 | 2.88 | 2.89 | 2.89 | -1.70% | 106,285,659 |
| Sep 18, 2025 | 2.98 | 3.02 | 2.90 | 2.94 | 2.94 | -2.00% | 158,101,347 |
| Sep 17, 2025 | 2.95 | 3.04 | 2.90 | 3.00 | 3.00 | 1.35% | 180,664,979 |
| Sep 16, 2025 | 2.97 | 2.99 | 2.89 | 2.96 | 2.96 | -0.34% | 135,471,786 |
| Sep 15, 2025 | 2.98 | 3.05 | 2.95 | 2.97 | 2.97 | 0.34% | 150,405,511 |
| Sep 12, 2025 | 2.91 | 2.98 | 2.88 | 2.96 | 2.96 | 1.72% | 174,804,342 |
| Sep 11, 2025 | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | 0.34% | 112,206,230 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -1.02% | 111,164,332 |
| Sep 9, 2025 | 2.91 | 2.96 | 2.89 | 2.93 | 2.93 | 0.34% | 173,713,471 |
| Sep 8, 2025 | 2.86 | 2.94 | 2.85 | 2.92 | 2.92 | 2.46% | 158,762,631 |
| 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 |