Zangge Mining Company Limited (SHE:000408)
China
· Delayed Price · Currency is CNY 81.17
+0.77 (0.96%)
Mar 9, 2026, 3:04 PM CST
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.70 | 81.85 | 76.50 | 81.17 | 81.17 | 0.96% | 24,633,950 |
| Mar 6, 2026 | 80.20 | 81.77 | 79.88 | 80.40 | 80.40 | -0.65% | 14,872,040 |
| Mar 5, 2026 | 81.81 | 82.48 | 80.35 | 80.93 | 80.93 | -0.05% | 13,524,020 |
| Mar 4, 2026 | 80.05 | 82.72 | 79.76 | 80.97 | 80.97 | 1.15% | 18,133,200 |
| Mar 3, 2026 | 85.11 | 85.32 | 79.95 | 80.05 | 80.05 | -6.93% | 25,653,370 |
| Mar 2, 2026 | 86.48 | 86.70 | 83.05 | 86.01 | 86.01 | -0.17% | 21,221,780 |
| Feb 27, 2026 | 85.96 | 88.17 | 85.12 | 86.16 | 86.16 | -0.97% | 15,611,690 |
| Feb 26, 2026 | 87.13 | 89.27 | 86.25 | 87.00 | 87.00 | 2.59% | 22,551,820 |
| Feb 25, 2026 | 83.98 | 85.80 | 83.12 | 84.80 | 84.80 | 1.44% | 16,360,403 |
| Feb 24, 2026 | 84.58 | 84.58 | 83.13 | 83.60 | 83.60 | 0.94% | 12,466,690 |
| Feb 13, 2026 | 84.36 | 85.35 | 82.48 | 82.82 | 82.82 | -2.94% | 15,356,330 |
| Feb 12, 2026 | 84.88 | 87.10 | 84.42 | 85.33 | 85.33 | 0.58% | 14,107,960 |
| Feb 11, 2026 | 84.56 | 86.20 | 84.50 | 84.84 | 84.84 | -0.24% | 10,479,930 |
| Feb 10, 2026 | 85.18 | 85.47 | 84.15 | 85.04 | 85.04 | 0.20% | 8,466,021 |
| Feb 9, 2026 | 85.45 | 86.33 | 84.42 | 84.87 | 84.87 | 2.25% | 10,842,610 |
| Feb 6, 2026 | 78.68 | 84.00 | 78.68 | 83.00 | 83.00 | 0.53% | 15,313,210 |
| Feb 5, 2026 | 85.03 | 85.66 | 81.60 | 82.56 | 82.56 | -4.85% | 18,676,590 |
| Feb 4, 2026 | 87.32 | 88.17 | 85.66 | 86.77 | 86.77 | -0.61% | 14,577,510 |
| Feb 3, 2026 | 84.50 | 87.39 | 82.86 | 87.30 | 87.30 | 6.76% | 18,209,100 |
| Feb 2, 2026 | 81.59 | 86.03 | 81.59 | 81.77 | 81.77 | -5.25% | 26,649,666 |
| Jan 30, 2026 | 89.00 | 89.49 | 82.80 | 86.30 | 86.30 | -5.49% | 28,572,070 |
| Jan 29, 2026 | 89.50 | 94.40 | 89.11 | 91.31 | 91.31 | 2.02% | 26,997,340 |
| Jan 28, 2026 | 90.00 | 90.90 | 87.00 | 89.50 | 89.50 | -0.56% | 25,720,470 |
| Jan 27, 2026 | 94.24 | 96.04 | 89.48 | 90.00 | 90.00 | -5.13% | 27,642,800 |
| Jan 26, 2026 | 94.00 | 97.28 | 93.57 | 94.87 | 94.87 | 1.48% | 18,917,890 |
| Jan 23, 2026 | 93.00 | 94.48 | 91.12 | 93.49 | 93.49 | 1.72% | 14,565,530 |
| Jan 22, 2026 | 91.45 | 93.48 | 90.82 | 91.91 | 91.91 | 0.49% | 13,292,430 |
| Jan 21, 2026 | 91.88 | 92.17 | 89.55 | 91.46 | 91.46 | 0.01% | 12,169,700 |
| Jan 20, 2026 | 90.99 | 93.12 | 87.70 | 91.45 | 91.45 | 1.61% | 16,160,160 |
| Jan 19, 2026 | 88.88 | 91.19 | 87.43 | 90.00 | 90.00 | 0.55% | 13,376,740 |
| Jan 16, 2026 | 90.70 | 93.70 | 88.87 | 89.51 | 89.51 | -1.20% | 17,158,370 |
| Jan 15, 2026 | 89.01 | 93.20 | 88.80 | 90.60 | 90.60 | 0.97% | 15,888,220 |
| Jan 14, 2026 | 89.50 | 91.18 | 88.20 | 89.73 | 89.73 | -0.19% | 17,043,560 |
| Jan 13, 2026 | 85.48 | 90.50 | 85.48 | 89.90 | 89.90 | 5.26% | 23,719,570 |
| Jan 12, 2026 | 89.90 | 90.00 | 84.26 | 85.41 | 85.41 | -2.06% | 22,058,450 |
| Jan 9, 2026 | 86.00 | 88.95 | 86.00 | 87.21 | 87.21 | -0.90% | 17,693,350 |
| Jan 8, 2026 | 90.51 | 91.00 | 86.71 | 88.00 | 88.00 | -3.46% | 19,431,120 |
| Jan 7, 2026 | 91.81 | 93.49 | 90.20 | 91.15 | 91.15 | -0.95% | 13,962,150 |
| Jan 6, 2026 | 91.16 | 93.58 | 89.44 | 92.02 | 92.02 | 2.26% | 18,050,510 |
| Jan 5, 2026 | 85.01 | 90.58 | 84.78 | 89.99 | 89.99 | 6.62% | 20,363,370 |
| Dec 31, 2025 | 83.80 | 86.36 | 83.01 | 84.40 | 84.40 | 0.61% | 13,425,450 |
| Dec 30, 2025 | 81.37 | 84.37 | 80.66 | 83.89 | 83.89 | 1.60% | 13,710,590 |
| Dec 29, 2025 | 87.50 | 87.68 | 81.95 | 82.57 | 82.57 | -3.23% | 18,486,710 |
| Dec 26, 2025 | 81.03 | 85.81 | 80.31 | 85.33 | 85.33 | 7.19% | 17,675,280 |
| Dec 25, 2025 | 79.04 | 80.34 | 77.50 | 79.61 | 79.61 | 0.23% | 12,301,040 |
| Dec 24, 2025 | 80.50 | 80.77 | 76.77 | 79.43 | 79.43 | -0.43% | 17,762,000 |
| Dec 23, 2025 | 79.93 | 81.47 | 77.96 | 79.77 | 79.77 | -0.15% | 14,842,138 |
| Dec 22, 2025 | 79.80 | 80.60 | 78.53 | 79.89 | 79.89 | 0.11% | 17,578,340 |
| Dec 19, 2025 | 75.00 | 79.80 | 74.20 | 79.80 | 79.80 | 6.56% | 19,996,660 |
| Dec 18, 2025 | 74.60 | 75.93 | 74.01 | 74.89 | 74.89 | -0.40% | 12,320,980 |
| Dec 17, 2025 | 72.78 | 75.68 | 72.30 | 75.19 | 75.19 | 3.44% | 16,325,240 |
| Dec 16, 2025 | 72.72 | 74.32 | 71.95 | 72.69 | 72.69 | -0.04% | 13,241,820 |
| Dec 15, 2025 | 71.50 | 74.95 | 71.41 | 72.72 | 72.72 | 0.19% | 14,624,420 |
| Dec 12, 2025 | 72.80 | 73.88 | 71.81 | 72.58 | 72.58 | 0.82% | 17,840,956 |
| Dec 11, 2025 | 70.80 | 73.32 | 70.50 | 71.99 | 71.99 | 2.83% | 19,417,530 |
| Dec 10, 2025 | 68.00 | 70.18 | 67.78 | 70.01 | 70.01 | 2.96% | 14,666,051 |
| Dec 9, 2025 | 69.00 | 69.31 | 67.48 | 68.00 | 68.00 | -2.68% | 16,941,444 |
| Dec 8, 2025 | 68.59 | 70.00 | 66.95 | 69.87 | 69.87 | 2.75% | 20,052,750 |
| Dec 5, 2025 | 67.00 | 68.25 | 66.50 | 68.00 | 68.00 | 1.63% | 15,733,720 |
| Dec 4, 2025 | 66.67 | 68.83 | 66.30 | 66.91 | 66.91 | 3.40% | 25,345,740 |
| Dec 3, 2025 | 63.44 | 65.85 | 63.07 | 64.71 | 64.71 | 2.60% | 20,299,600 |
| Dec 2, 2025 | 62.93 | 63.37 | 61.76 | 63.07 | 63.07 | 0.24% | 14,374,570 |
| Dec 1, 2025 | 63.51 | 65.19 | 62.14 | 62.92 | 62.92 | 3.52% | 30,878,012 |
| Nov 28, 2025 | 60.26 | 61.65 | 60.05 | 60.78 | 60.78 | 0.91% | 12,025,727 |
| Nov 27, 2025 | 59.77 | 61.50 | 59.23 | 60.23 | 60.23 | 2.29% | 13,170,070 |
| Nov 26, 2025 | 59.81 | 60.78 | 58.70 | 58.88 | 58.88 | -0.83% | 11,204,710 |
| Nov 25, 2025 | 58.36 | 60.19 | 58.02 | 59.37 | 59.37 | 3.13% | 13,037,036 |
| Nov 24, 2025 | 59.76 | 59.76 | 56.81 | 57.57 | 57.57 | -2.09% | 15,556,460 |
| Nov 21, 2025 | 60.90 | 61.52 | 58.63 | 58.80 | 58.80 | -5.92% | 20,840,580 |
| Nov 20, 2025 | 61.19 | 64.00 | 61.00 | 62.50 | 62.50 | 2.73% | 23,938,360 |
| Nov 19, 2025 | 59.39 | 61.60 | 59.39 | 60.84 | 60.84 | 3.14% | 14,180,080 |
| Nov 18, 2025 | 61.04 | 61.87 | 58.50 | 58.99 | 58.99 | -3.18% | 15,206,490 |
| Nov 17, 2025 | 60.90 | 62.77 | 60.50 | 60.93 | 60.93 | 0.91% | 18,281,400 |
| Nov 14, 2025 | 59.60 | 61.18 | 59.08 | 60.38 | 60.38 | 0.30% | 12,174,680 |
| Nov 13, 2025 | 57.03 | 60.77 | 57.03 | 60.20 | 60.20 | 6.47% | 20,812,210 |
| Nov 12, 2025 | 56.90 | 57.50 | 56.00 | 56.54 | 56.54 | -1.21% | 7,535,750 |
| Nov 11, 2025 | 58.40 | 59.07 | 56.76 | 57.23 | 57.23 | -0.59% | 8,865,368 |
| Nov 10, 2025 | 57.90 | 59.33 | 57.34 | 57.57 | 57.57 | -0.09% | 11,963,910 |
| Nov 7, 2025 | 56.85 | 58.27 | 56.62 | 57.62 | 57.62 | 1.05% | 11,693,750 |
| Nov 6, 2025 | 55.11 | 57.34 | 55.00 | 57.02 | 57.02 | 4.36% | 13,402,460 |
| Nov 5, 2025 | 53.97 | 55.19 | 53.10 | 54.64 | 54.64 | -0.09% | 15,041,270 |
| Nov 4, 2025 | 57.10 | 57.85 | 54.30 | 54.69 | 54.69 | -4.99% | 16,710,900 |
| Nov 3, 2025 | 58.62 | 58.70 | 55.68 | 57.56 | 57.56 | -2.21% | 20,621,990 |
| Oct 31, 2025 | 60.25 | 61.18 | 58.76 | 58.86 | 58.86 | -2.21% | 11,401,090 |
| Oct 30, 2025 | 61.00 | 61.85 | 60.00 | 60.19 | 60.19 | -1.59% | 13,471,960 |
| Oct 29, 2025 | 58.78 | 61.16 | 58.78 | 61.16 | 61.16 | 5.28% | 12,238,900 |
| Oct 28, 2025 | 60.35 | 60.59 | 57.80 | 58.09 | 58.09 | -4.11% | 14,092,100 |
| Oct 27, 2025 | 59.89 | 61.17 | 59.74 | 60.58 | 60.58 | 2.42% | 11,267,140 |
| Oct 24, 2025 | 59.36 | 59.97 | 58.26 | 59.15 | 59.15 | 1.01% | 9,921,599 |
| Oct 23, 2025 | 57.05 | 58.59 | 56.90 | 58.56 | 58.56 | 2.07% | 9,052,090 |
| Oct 22, 2025 | 55.60 | 57.89 | 55.60 | 57.37 | 57.37 | 1.18% | 10,370,740 |
| Oct 21, 2025 | 56.29 | 57.08 | 55.38 | 56.70 | 56.70 | 2.42% | 11,774,440 |
| Oct 20, 2025 | 55.10 | 57.17 | 54.45 | 55.36 | 55.36 | 1.23% | 15,835,890 |
| Oct 17, 2025 | 57.35 | 57.77 | 54.36 | 54.69 | 54.69 | -4.70% | 21,319,410 |
| Oct 16, 2025 | 58.48 | 59.00 | 56.80 | 57.39 | 57.39 | -1.86% | 12,394,940 |
| Oct 15, 2025 | 58.27 | 58.72 | 56.89 | 58.48 | 58.48 | 2.36% | 15,370,060 |
| Oct 14, 2025 | 62.08 | 62.25 | 57.00 | 57.13 | 57.13 | -5.48% | 20,212,920 |
| Oct 13, 2025 | 58.72 | 60.90 | 58.62 | 60.44 | 60.44 | -0.43% | 14,334,880 |
| Oct 10, 2025 | 61.28 | 62.80 | 59.43 | 60.70 | 60.70 | -0.85% | 20,176,210 |
| Oct 9, 2025 | 60.08 | 61.88 | 59.03 | 61.22 | 61.22 | 4.95% | 20,828,590 |