Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.010
-0.010 (-0.33%)
Sep 3, 2026, 11:54 AM CST
SHE:000629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.05 | 3.06 | 3.00 | 3.02 | 3.02 | -1.63% | 92,706,160 |
| Sep 1, 2026 | 3.07 | 3.10 | 3.06 | 3.07 | 3.07 | - | 87,199,899 |
| Aug 31, 2026 | 3.09 | 3.10 | 3.04 | 3.07 | 3.07 | -1.29% | 86,957,682 |
| Aug 28, 2026 | 3.08 | 3.13 | 3.06 | 3.11 | 3.11 | 0.65% | 93,271,190 |
| Aug 27, 2026 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | 0.32% | 83,444,350 |
| Aug 26, 2026 | 3.03 | 3.10 | 3.02 | 3.08 | 3.08 | 1.65% | 116,798,100 |
| Aug 25, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 78,172,255 |
| Aug 24, 2026 | 3.07 | 3.10 | 3.02 | 3.04 | 3.04 | -0.33% | 94,161,686 |
| Aug 21, 2026 | 3.00 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 83,249,630 |
| Aug 20, 2026 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 74,624,060 |
| Aug 19, 2026 | 3.04 | 3.06 | 2.98 | 2.99 | 2.99 | -2.29% | 111,708,000 |
| Aug 18, 2026 | 3.08 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 74,133,917 |
| Aug 17, 2026 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.65% | 65,877,250 |
| Aug 14, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 73,204,070 |
| Aug 13, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | 112,321,884 |
| Aug 12, 2026 | 3.12 | 3.16 | 3.11 | 3.14 | 3.14 | 0.32% | 67,641,479 |
| Aug 11, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -2.19% | 103,700,347 |
| Aug 10, 2026 | 3.15 | 3.21 | 3.14 | 3.20 | 3.20 | 2.24% | 132,475,597 |
| Aug 7, 2026 | 3.12 | 3.15 | 3.09 | 3.13 | 3.13 | -0.32% | 92,018,219 |
| Aug 6, 2026 | 3.18 | 3.19 | 3.10 | 3.14 | 3.14 | -0.95% | 109,468,380 |
| Aug 5, 2026 | 3.12 | 3.18 | 3.10 | 3.17 | 3.17 | 1.60% | 107,322,300 |
| Aug 4, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | - | 83,560,060 |
| Aug 3, 2026 | 3.08 | 3.13 | 3.07 | 3.12 | 3.12 | 1.30% | 112,548,874 |
| Jul 31, 2026 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | 0.65% | 96,441,410 |
| Jul 30, 2026 | 3.06 | 3.11 | 3.03 | 3.06 | 3.06 | -0.65% | 100,492,215 |
| Jul 29, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | 1.32% | 97,268,478 |
| Jul 28, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | -1.30% | 75,292,537 |
| Jul 27, 2026 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 84,037,476 |
| Jul 24, 2026 | 3.11 | 3.13 | 3.02 | 3.02 | 3.02 | -3.82% | 96,755,600 |
| Jul 23, 2026 | 3.02 | 3.16 | 3.01 | 3.14 | 3.14 | 3.63% | 136,728,800 |
| Jul 22, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 85,069,270 |
| Jul 21, 2026 | 2.98 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 102,982,200 |
| Jul 20, 2026 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | -0.66% | 112,692,378 |
| Jul 17, 2026 | 3.02 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 91,789,359 |
| Jul 16, 2026 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | -1.61% | 83,183,759 |
| Jul 15, 2026 | 3.09 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 106,270,347 |
| Jul 14, 2026 | 2.99 | 3.06 | 2.94 | 3.06 | 3.06 | 2.00% | 101,002,200 |
| Jul 13, 2026 | 3.05 | 3.06 | 2.98 | 3.00 | 3.00 | -2.91% | 108,779,743 |
| Jul 10, 2026 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | - | 108,010,274 |
| Jul 9, 2026 | 3.10 | 3.12 | 2.98 | 3.09 | 3.09 | -0.64% | 148,232,056 |
| Jul 8, 2026 | 3.29 | 3.32 | 3.11 | 3.11 | 3.11 | -6.04% | 189,643,259 |
| Jul 7, 2026 | 3.35 | 3.39 | 3.28 | 3.31 | 3.31 | -2.07% | 141,669,242 |
| Jul 6, 2026 | 3.36 | 3.44 | 3.28 | 3.38 | 3.38 | 0.90% | 182,613,701 |
| Jul 3, 2026 | 3.50 | 3.53 | 3.35 | 3.35 | 3.35 | -2.90% | 226,591,438 |
| Jul 2, 2026 | 3.56 | 3.65 | 3.44 | 3.45 | 3.45 | -2.82% | 340,382,157 |
| Jul 1, 2026 | 3.33 | 3.67 | 3.31 | 3.55 | 3.55 | 6.29% | 471,553,871 |
| Jun 30, 2026 | 3.28 | 3.34 | 3.23 | 3.34 | 3.34 | 0.30% | 178,289,182 |
| Jun 29, 2026 | 3.19 | 3.48 | 3.17 | 3.33 | 3.33 | 3.74% | 280,328,559 |
| Jun 26, 2026 | 3.24 | 3.48 | 3.18 | 3.21 | 3.21 | 0.94% | 296,307,617 |
| Jun 25, 2026 | 3.27 | 3.32 | 3.16 | 3.18 | 3.18 | -2.75% | 135,036,916 |