Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.330
+0.120 (3.74%)
Jun 29, 2026, 3:04 PM CST
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | 0.93% | 135,675,318 |
| Jun 23, 2026 | 3.43 | 3.49 | 3.21 | 3.24 | 3.24 | -5.54% | 239,560,237 |
| Jun 22, 2026 | 3.20 | 3.45 | 3.17 | 3.43 | 3.43 | 7.19% | 270,331,021 |
| Jun 18, 2026 | 3.19 | 3.27 | 3.14 | 3.20 | 3.20 | - | 116,066,989 |
| Jun 17, 2026 | 3.27 | 3.30 | 3.16 | 3.20 | 3.20 | -2.14% | 107,873,149 |
| Jun 16, 2026 | 3.25 | 3.32 | 3.21 | 3.27 | 3.27 | 0.62% | 120,389,300 |
| Jun 15, 2026 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | 4.50% | 186,595,915 |
| Jun 12, 2026 | 3.16 | 3.20 | 3.06 | 3.11 | 3.11 | 0.97% | 223,476,900 |
| Jun 11, 2026 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | -1.60% | 98,842,530 |
| Jun 10, 2026 | 3.15 | 3.19 | 3.08 | 3.13 | 3.13 | -2.19% | 87,640,180 |
| Jun 9, 2026 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | 1.59% | 82,282,291 |
| Jun 8, 2026 | 3.22 | 3.27 | 3.11 | 3.15 | 3.15 | -4.55% | 130,462,661 |
| Jun 5, 2026 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -1.49% | 96,707,720 |
| Jun 4, 2026 | 3.43 | 3.44 | 3.32 | 3.35 | 3.35 | -2.62% | 104,314,700 |
| Jun 3, 2026 | 3.41 | 3.51 | 3.40 | 3.44 | 3.44 | 0.29% | 106,809,600 |
| Jun 2, 2026 | 3.44 | 3.48 | 3.34 | 3.43 | 3.43 | -0.58% | 95,473,400 |
| Jun 1, 2026 | 3.42 | 3.49 | 3.38 | 3.45 | 3.45 | 0.88% | 115,379,700 |
| May 29, 2026 | 3.56 | 3.62 | 3.40 | 3.42 | 3.42 | -3.93% | 129,238,200 |
| May 28, 2026 | 3.54 | 3.59 | 3.48 | 3.56 | 3.56 | -0.28% | 93,296,650 |
| May 27, 2026 | 3.67 | 3.70 | 3.55 | 3.57 | 3.57 | -3.51% | 113,877,900 |
| May 26, 2026 | 3.64 | 3.71 | 3.53 | 3.70 | 3.70 | 1.09% | 145,652,100 |
| May 25, 2026 | 3.73 | 3.78 | 3.62 | 3.66 | 3.66 | -2.14% | 136,338,900 |
| May 22, 2026 | 3.52 | 3.79 | 3.48 | 3.74 | 3.74 | 7.47% | 233,935,600 |
| May 21, 2026 | 3.63 | 3.71 | 3.48 | 3.48 | 3.48 | -3.60% | 142,747,400 |
| May 20, 2026 | 3.60 | 3.64 | 3.53 | 3.61 | 3.61 | 0.28% | 101,464,100 |
| May 19, 2026 | 3.64 | 3.65 | 3.52 | 3.60 | 3.60 | -0.83% | 108,092,300 |
| May 18, 2026 | 3.54 | 3.66 | 3.46 | 3.63 | 3.63 | 1.40% | 148,062,500 |
| May 15, 2026 | 3.70 | 3.72 | 3.55 | 3.58 | 3.58 | -3.24% | 153,497,400 |
| May 14, 2026 | 3.84 | 3.85 | 3.69 | 3.70 | 3.70 | -3.90% | 180,895,700 |
| May 13, 2026 | 3.86 | 3.90 | 3.83 | 3.85 | 3.85 | -0.26% | 139,631,900 |
| May 12, 2026 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -1.53% | 155,548,800 |
| May 11, 2026 | 3.92 | 4.00 | 3.89 | 3.92 | 3.92 | 0.51% | 204,378,200 |
| May 8, 2026 | 3.86 | 3.94 | 3.83 | 3.90 | 3.90 | 0.52% | 173,726,200 |
| May 7, 2026 | 3.89 | 3.94 | 3.82 | 3.88 | 3.88 | 0.26% | 205,306,800 |
| May 6, 2026 | 3.70 | 3.92 | 3.70 | 3.87 | 3.87 | 6.32% | 272,680,000 |
| Apr 30, 2026 | 3.69 | 3.71 | 3.61 | 3.64 | 3.64 | -1.36% | 127,272,700 |
| Apr 29, 2026 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 1.93% | 141,371,900 |
| Apr 28, 2026 | 3.69 | 3.72 | 3.58 | 3.62 | 3.62 | -3.21% | 169,421,500 |
| Apr 27, 2026 | 3.57 | 3.82 | 3.55 | 3.74 | 3.74 | 7.16% | 303,953,700 |
| Apr 24, 2026 | 3.43 | 3.52 | 3.42 | 3.49 | 3.49 | 1.16% | 117,308,100 |
| Apr 23, 2026 | 3.52 | 3.53 | 3.43 | 3.45 | 3.45 | -1.99% | 91,388,670 |
| Apr 22, 2026 | 3.45 | 3.54 | 3.43 | 3.52 | 3.52 | 1.73% | 94,889,660 |
| Apr 21, 2026 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -1.42% | 79,616,170 |
| Apr 20, 2026 | 3.50 | 3.55 | 3.48 | 3.51 | 3.51 | - | 101,176,800 |
| Apr 17, 2026 | 3.43 | 3.53 | 3.42 | 3.51 | 3.51 | 2.03% | 122,231,800 |
| Apr 16, 2026 | 3.38 | 3.45 | 3.36 | 3.44 | 3.44 | 2.38% | 101,958,500 |
| Apr 15, 2026 | 3.43 | 3.47 | 3.35 | 3.36 | 3.36 | -1.47% | 112,428,900 |