Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.110
-0.040 (-1.27%)
Jun 9, 2026, 11:44 AM CST
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.22 | 3.34 | 3.20 | 3.21 | - | -2.73% | 66,961,750 |
| 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 |
| Apr 14, 2026 | 3.39 | 3.41 | 3.34 | 3.41 | 3.41 | 1.49% | 91,936,020 |
| Apr 13, 2026 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 0.30% | 75,556,980 |
| Apr 10, 2026 | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | 0.30% | 87,987,260 |
| Apr 9, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -2.34% | 75,486,250 |
| Apr 8, 2026 | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | 4.27% | 104,688,100 |
| Apr 7, 2026 | 3.22 | 3.30 | 3.21 | 3.28 | 3.28 | 2.18% | 79,093,370 |
| Apr 3, 2026 | 3.30 | 3.31 | 3.20 | 3.21 | 3.21 | -2.43% | 79,932,850 |
| Apr 2, 2026 | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | -2.95% | 94,258,340 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | 1.80% | 91,833,690 |
| Mar 31, 2026 | 3.43 | 3.46 | 3.33 | 3.33 | 3.33 | -2.92% | 106,186,700 |
| Mar 30, 2026 | 3.42 | 3.46 | 3.37 | 3.43 | 3.43 | - | 103,007,400 |
| Mar 27, 2026 | 3.32 | 3.46 | 3.29 | 3.43 | 3.43 | 2.69% | 137,824,600 |
| Mar 26, 2026 | 3.36 | 3.41 | 3.33 | 3.34 | 3.34 | -1.18% | 86,347,110 |
| Mar 25, 2026 | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | 0.60% | 146,508,600 |