Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China · Delayed Price · Currency is CNY 3.490
+0.040 (1.16%)
Apr 24, 2026, 3:04 PM CST
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.51 | 3.52 | 3.42 | 3.51 | - | 1.74% | 106,453,560 |
| 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% | 91,833,692 |
| 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% | 137,824,664 |
| 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% | 146,508,663 |
| Mar 24, 2026 | 3.30 | 3.36 | 3.22 | 3.36 | 3.36 | 4.02% | 141,423,200 |
| Mar 23, 2026 | 3.35 | 3.37 | 3.19 | 3.23 | 3.23 | -5.83% | 177,682,900 |
| Mar 20, 2026 | 3.49 | 3.52 | 3.43 | 3.43 | 3.43 | -1.44% | 109,353,500 |
| Mar 19, 2026 | 3.59 | 3.60 | 3.45 | 3.48 | 3.48 | -4.66% | 154,853,200 |
| Mar 18, 2026 | 3.72 | 3.74 | 3.59 | 3.65 | 3.65 | -1.62% | 131,979,800 |
| Mar 17, 2026 | 3.81 | 3.85 | 3.70 | 3.71 | 3.71 | -2.11% | 138,711,900 |
| Mar 16, 2026 | 3.84 | 3.94 | 3.72 | 3.79 | 3.79 | -2.82% | 187,035,200 |
| Mar 13, 2026 | 3.98 | 4.03 | 3.88 | 3.90 | 3.90 | -4.18% | 253,092,600 |
| Mar 12, 2026 | 4.06 | 4.15 | 4.02 | 4.07 | 4.07 | 0.49% | 211,574,700 |
| Mar 11, 2026 | 4.00 | 4.08 | 3.95 | 4.05 | 4.05 | 1.76% | 196,409,400 |
| Mar 10, 2026 | 4.07 | 4.11 | 3.97 | 3.98 | 3.98 | -1.73% | 179,465,700 |
| Mar 9, 2026 | 4.01 | 4.07 | 3.88 | 4.05 | 4.05 | 0.25% | 217,520,100 |
| Mar 6, 2026 | 4.01 | 4.11 | 3.92 | 4.04 | 4.04 | 0.50% | 180,368,600 |
| Mar 5, 2026 | 4.11 | 4.15 | 4.00 | 4.02 | 4.02 | -0.50% | 182,043,000 |
| Mar 4, 2026 | 4.01 | 4.17 | 4.00 | 4.04 | 4.04 | -0.49% | 205,446,000 |
| Mar 3, 2026 | 4.25 | 4.32 | 4.04 | 4.06 | 4.06 | -4.92% | 335,567,600 |
| Mar 2, 2026 | 4.26 | 4.31 | 4.15 | 4.27 | 4.27 | 0.47% | 309,156,100 |
| Feb 27, 2026 | 4.08 | 4.27 | 4.06 | 4.25 | 4.25 | 3.91% | 294,352,500 |
| Feb 26, 2026 | 4.13 | 4.17 | 4.07 | 4.09 | 4.09 | -0.97% | 217,302,100 |
| Feb 25, 2026 | 3.85 | 4.19 | 3.85 | 4.13 | 4.13 | 7.27% | 365,117,500 |
| Feb 24, 2026 | 3.66 | 3.90 | 3.66 | 3.85 | 3.85 | 7.24% | 243,128,000 |
| Feb 13, 2026 | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | -2.45% | 114,911,600 |
| Feb 12, 2026 | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 115,651,400 |
| Feb 11, 2026 | 3.63 | 3.71 | 3.61 | 3.66 | 3.66 | 0.83% | 111,470,100 |
| Feb 10, 2026 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 89,013,510 |
| Feb 9, 2026 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | 0.82% | 104,702,198 |
| Feb 6, 2026 | 3.61 | 3.73 | 3.57 | 3.65 | 3.65 | -0.54% | 124,891,200 |
| Feb 5, 2026 | 3.76 | 3.77 | 3.63 | 3.67 | 3.67 | -2.91% | 148,090,063 |