Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 2.890
-0.010 (-0.34%)
Sep 23, 2026, 3:04 PM CST
SHE:000629 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.89 | 2.93 | 2.89 | 2.89 | 2.89 | -0.34% | 62,774,832 |
| Sep 22, 2026 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | -0.68% | 56,294,253 |
| Sep 21, 2026 | 2.90 | 2.93 | 2.89 | 2.92 | 2.92 | 1.04% | 62,427,671 |
| Sep 18, 2026 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | 1.05% | 57,968,614 |
| Sep 17, 2026 | 2.88 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 50,593,527 |
| Sep 16, 2026 | 2.89 | 2.91 | 2.85 | 2.90 | 2.90 | 0.35% | 61,702,356 |
| Sep 15, 2026 | 2.90 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 54,532,200 |
| Sep 14, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 68,840,030 |
| Sep 11, 2026 | 2.99 | 3.00 | 2.90 | 2.94 | 2.94 | -2.33% | 117,781,966 |
| Sep 10, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 50,773,242 |
| Sep 9, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 71,057,900 |
| Sep 8, 2026 | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 83,306,769 |
| Sep 7, 2026 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 62,719,300 |
| Sep 4, 2026 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | - | 71,057,372 |
| Sep 3, 2026 | 3.02 | 3.03 | 2.99 | 3.00 | 3.00 | -0.66% | 74,033,793 |
| 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 |