Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.160
-0.040 (-1.25%)
Aug 11, 2026, 11:05 AM CST
SHE:000629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |