Zangge Mining Company Limited (SHE:000408)
China
· Delayed Price · Currency is CNY 68.00
+1.09 (1.63%)
At close: Dec 5, 2025
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 57.00 | 58.50 | 56.12 | 58.33 | 58.33 | 4.37% | 14,629,340 |
| Sep 29, 2025 | 54.65 | 55.97 | 54.30 | 55.89 | 55.89 | 2.78% | 13,278,570 |
| Sep 26, 2025 | 54.59 | 55.49 | 54.30 | 54.38 | 54.38 | -1.38% | 8,682,821 |
| Sep 25, 2025 | 55.58 | 56.40 | 54.02 | 55.14 | 55.14 | 1.92% | 15,473,520 |
| Sep 24, 2025 | 53.00 | 54.30 | 52.71 | 54.10 | 54.10 | 1.03% | 10,566,210 |
| Sep 23, 2025 | 54.20 | 54.55 | 52.67 | 53.55 | 53.55 | -1.27% | 9,935,158 |
| Sep 22, 2025 | 54.90 | 55.06 | 53.43 | 54.24 | 54.24 | -0.11% | 8,399,849 |
| Sep 19, 2025 | 53.63 | 55.28 | 53.63 | 54.30 | 54.30 | 0.99% | 9,282,254 |
| Sep 18, 2025 | 54.80 | 55.00 | 53.18 | 53.77 | 53.77 | -2.94% | 10,579,000 |
| Sep 17, 2025 | 55.48 | 55.55 | 54.49 | 55.40 | 55.40 | -0.27% | 9,667,803 |
| Sep 16, 2025 | 57.37 | 57.55 | 54.80 | 55.55 | 55.55 | -2.15% | 10,656,730 |
| Sep 15, 2025 | 56.58 | 57.62 | 55.80 | 56.77 | 56.77 | 0.82% | 10,031,160 |
| Sep 12, 2025 | 56.26 | 56.98 | 55.81 | 56.31 | 56.31 | 1.00% | 9,413,032 |
| Sep 11, 2025 | 54.79 | 55.89 | 54.66 | 55.75 | 55.75 | 1.75% | 11,850,540 |
| Sep 10, 2025 | 55.24 | 55.49 | 53.66 | 54.79 | 54.79 | -1.85% | 15,033,760 |
| Sep 9, 2025 | 56.00 | 56.57 | 54.61 | 55.82 | 55.82 | 0.25% | 13,156,210 |
| Sep 8, 2025 | 56.09 | 57.50 | 55.08 | 55.68 | 55.68 | 0.22% | 16,007,220 |
| Sep 5, 2025 | 53.01 | 55.57 | 52.95 | 55.56 | 55.56 | 3.79% | 12,929,730 |
| Sep 4, 2025 | 55.36 | 55.40 | 52.61 | 53.53 | 52.53 | -3.24% | 16,094,130 |
| Sep 3, 2025 | 56.50 | 57.00 | 54.63 | 55.32 | 54.29 | -0.22% | 13,876,460 |
| Sep 2, 2025 | 55.02 | 56.16 | 55.00 | 55.44 | 54.40 | 1.19% | 14,052,780 |
| Sep 1, 2025 | 54.00 | 55.52 | 53.33 | 54.79 | 53.77 | 1.63% | 16,544,440 |
| Aug 29, 2025 | 50.70 | 54.25 | 50.62 | 53.91 | 52.90 | 6.35% | 19,487,870 |
| Aug 28, 2025 | 49.60 | 50.71 | 49.55 | 50.69 | 49.74 | 2.14% | 11,016,290 |
| Aug 27, 2025 | 51.56 | 51.65 | 49.63 | 49.63 | 48.70 | -3.69% | 17,843,020 |
| Aug 26, 2025 | 50.50 | 51.89 | 50.25 | 51.53 | 50.57 | 1.56% | 10,508,760 |
| Aug 25, 2025 | 50.15 | 51.04 | 49.90 | 50.74 | 49.79 | 2.38% | 16,824,920 |
| Aug 22, 2025 | 50.00 | 50.05 | 49.37 | 49.56 | 48.63 | -0.58% | 10,173,420 |
| Aug 21, 2025 | 50.30 | 50.69 | 49.77 | 49.85 | 48.92 | -0.74% | 8,633,296 |
| Aug 20, 2025 | 49.84 | 50.36 | 49.58 | 50.22 | 49.28 | 0.76% | 7,762,488 |
| Aug 19, 2025 | 49.69 | 50.43 | 49.69 | 49.84 | 48.91 | 0.10% | 8,867,050 |
| Aug 18, 2025 | 50.58 | 50.60 | 49.51 | 49.79 | 48.86 | -1.46% | 12,222,500 |
| Aug 15, 2025 | 50.31 | 50.77 | 49.86 | 50.53 | 49.59 | 0.44% | 9,882,893 |
| Aug 14, 2025 | 51.01 | 51.16 | 50.10 | 50.31 | 49.37 | -1.35% | 9,252,448 |
| Aug 13, 2025 | 50.70 | 51.62 | 50.52 | 51.00 | 50.05 | 0.97% | 10,188,420 |
| Aug 12, 2025 | 50.19 | 50.75 | 49.77 | 50.51 | 49.57 | 0.10% | 7,778,656 |
| Aug 11, 2025 | 51.91 | 52.05 | 49.61 | 50.46 | 49.52 | -0.24% | 12,873,910 |
| Aug 8, 2025 | 50.19 | 50.96 | 49.76 | 50.58 | 49.64 | 0.32% | 7,098,286 |
| Aug 7, 2025 | 50.15 | 51.14 | 49.83 | 50.42 | 49.48 | 0.84% | 9,919,505 |
| Aug 6, 2025 | 48.68 | 50.05 | 48.60 | 50.00 | 49.07 | 2.46% | 9,121,008 |
| Aug 5, 2025 | 48.10 | 48.85 | 47.72 | 48.80 | 47.89 | 2.05% | 11,032,990 |
| Aug 4, 2025 | 47.01 | 48.16 | 46.80 | 47.82 | 46.93 | 3.82% | 13,087,590 |
| Aug 1, 2025 | 45.89 | 46.54 | 45.82 | 46.06 | 45.20 | 0.24% | 8,706,473 |
| Jul 31, 2025 | 47.52 | 47.80 | 45.75 | 45.95 | 45.09 | -4.57% | 17,347,160 |
| Jul 30, 2025 | 47.93 | 48.65 | 47.45 | 48.15 | 47.25 | 0.99% | 8,908,779 |
| Jul 29, 2025 | 47.21 | 48.65 | 47.21 | 47.68 | 46.79 | 0.51% | 10,752,060 |
| Jul 28, 2025 | 46.70 | 47.58 | 46.10 | 47.44 | 46.55 | 0.74% | 9,211,448 |
| Jul 25, 2025 | 47.95 | 47.97 | 46.78 | 47.09 | 46.21 | -1.24% | 9,910,710 |
| Jul 24, 2025 | 46.50 | 48.10 | 46.40 | 47.68 | 46.79 | 1.97% | 12,545,810 |
| Jul 23, 2025 | 46.95 | 47.29 | 46.36 | 46.76 | 45.89 | -0.04% | 8,998,900 |
| Jul 22, 2025 | 44.70 | 46.98 | 44.54 | 46.78 | 45.91 | 4.91% | 14,363,440 |
| Jul 21, 2025 | 44.25 | 44.88 | 43.70 | 44.59 | 43.76 | 1.92% | 10,207,400 |
| Jul 18, 2025 | 42.90 | 44.19 | 42.86 | 43.75 | 42.93 | 1.93% | 8,358,250 |
| Jul 17, 2025 | 42.83 | 43.50 | 41.72 | 42.92 | 42.12 | 1.27% | 11,843,590 |
| Jul 16, 2025 | 42.84 | 43.00 | 42.15 | 42.38 | 41.59 | -1.12% | 5,755,448 |
| Jul 15, 2025 | 43.00 | 43.34 | 42.66 | 42.86 | 42.06 | -0.30% | 6,178,342 |
| Jul 14, 2025 | 42.61 | 43.66 | 42.59 | 42.99 | 42.19 | 2.95% | 11,981,170 |
| Jul 11, 2025 | 41.61 | 42.17 | 41.43 | 41.76 | 40.98 | 0.80% | 6,028,735 |