Zangge Mining Company Limited (SHE:000408)
China
· Delayed Price · Currency is CNY 91.14
+2.41 (2.72%)
Apr 29, 2026, 2:35 PM CST
Zangge Mining Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87.00 | 91.00 | 87.00 | 90.97 | - | 2.52% | 11,588,679 |
| Apr 28, 2026 | 89.09 | 89.99 | 87.51 | 88.73 | 88.73 | -1.33% | 9,267,969 |
| Apr 27, 2026 | 90.24 | 90.97 | 88.11 | 89.93 | 89.93 | -0.35% | 12,604,070 |
| Apr 24, 2026 | 87.00 | 90.77 | 86.81 | 90.25 | 90.25 | 3.39% | 15,294,610 |
| Apr 23, 2026 | 88.87 | 90.85 | 86.73 | 87.29 | 87.29 | -1.13% | 14,363,360 |
| Apr 22, 2026 | 86.12 | 88.76 | 85.71 | 88.29 | 88.29 | 2.12% | 13,140,150 |
| Apr 21, 2026 | 86.97 | 86.99 | 84.38 | 86.46 | 86.46 | -0.09% | 12,488,500 |
| Apr 20, 2026 | 87.00 | 88.50 | 86.20 | 86.54 | 86.54 | 1.99% | 19,082,920 |
| Apr 17, 2026 | 86.40 | 86.40 | 84.10 | 84.85 | 84.85 | -3.51% | 13,669,170 |
| Apr 16, 2026 | 84.66 | 88.17 | 84.30 | 87.94 | 86.44 | 4.10% | 19,283,140 |
| Apr 15, 2026 | 85.49 | 88.00 | 84.10 | 84.48 | 83.04 | -0.39% | 14,631,360 |
| Apr 14, 2026 | 84.00 | 85.54 | 84.00 | 84.81 | 83.36 | 3.00% | 13,987,970 |
| Apr 13, 2026 | 83.29 | 83.68 | 81.96 | 82.34 | 80.94 | -0.91% | 12,620,260 |
| Apr 10, 2026 | 84.43 | 84.99 | 82.88 | 83.10 | 81.68 | -1.17% | 9,953,551 |
| Apr 9, 2026 | 84.00 | 85.25 | 83.50 | 84.08 | 82.65 | -0.50% | 9,069,042 |
| Apr 8, 2026 | 82.65 | 84.93 | 82.22 | 84.50 | 83.06 | 4.32% | 17,903,980 |
| Apr 7, 2026 | 81.27 | 81.87 | 80.01 | 81.00 | 79.62 | -0.49% | 10,776,200 |
| Apr 3, 2026 | 82.01 | 82.50 | 80.80 | 81.40 | 80.01 | -1.03% | 7,988,300 |
| Apr 2, 2026 | 82.10 | 83.21 | 80.88 | 82.25 | 80.85 | 0.09% | 12,409,740 |
| Apr 1, 2026 | 81.80 | 82.85 | 81.00 | 82.18 | 80.78 | 3.67% | 17,922,920 |
| Mar 31, 2026 | 81.00 | 81.25 | 78.82 | 79.27 | 77.92 | -2.17% | 13,977,020 |
| Mar 30, 2026 | 80.50 | 81.50 | 79.11 | 81.03 | 79.65 | 0.66% | 18,457,740 |
| Mar 27, 2026 | 76.76 | 81.82 | 76.76 | 80.50 | 79.13 | 3.46% | 19,089,070 |
| Mar 26, 2026 | 78.05 | 79.88 | 76.90 | 77.81 | 76.48 | -0.41% | 13,926,400 |
| Mar 25, 2026 | 78.43 | 79.33 | 77.32 | 78.13 | 76.80 | 3.02% | 26,350,150 |
| Mar 24, 2026 | 73.05 | 75.84 | 72.08 | 75.84 | 74.55 | 7.50% | 27,080,470 |
| Mar 23, 2026 | 71.20 | 73.91 | 70.00 | 70.55 | 69.35 | -3.20% | 29,001,890 |
| Mar 20, 2026 | 73.89 | 74.58 | 72.66 | 72.88 | 71.64 | 0.61% | 21,411,270 |
| Mar 19, 2026 | 74.80 | 75.98 | 72.41 | 72.44 | 71.20 | -7.10% | 37,792,480 |
| Mar 18, 2026 | 81.00 | 81.29 | 77.66 | 77.98 | 76.65 | -3.13% | 18,701,900 |
| Mar 17, 2026 | 80.69 | 84.30 | 80.23 | 80.50 | 79.13 | -0.17% | 24,394,870 |
| Mar 16, 2026 | 81.50 | 82.58 | 78.21 | 80.64 | 79.26 | 1.13% | 24,674,180 |
| Mar 13, 2026 | 81.00 | 83.36 | 79.50 | 79.74 | 78.38 | -1.08% | 18,963,480 |
| Mar 12, 2026 | 82.10 | 83.20 | 79.98 | 80.61 | 79.24 | -2.21% | 11,929,980 |
| Mar 11, 2026 | 82.88 | 83.39 | 81.51 | 82.43 | 81.02 | -0.64% | 9,992,187 |
| Mar 10, 2026 | 82.10 | 83.28 | 81.21 | 82.96 | 81.54 | 2.21% | 12,250,290 |
| Mar 9, 2026 | 78.70 | 81.85 | 76.50 | 81.17 | 79.79 | 0.96% | 24,633,950 |
| Mar 6, 2026 | 80.20 | 81.77 | 79.88 | 80.40 | 79.03 | -0.65% | 14,872,040 |
| Mar 5, 2026 | 81.81 | 82.48 | 80.35 | 80.93 | 79.55 | -0.05% | 13,524,020 |
| Mar 4, 2026 | 80.05 | 82.72 | 79.76 | 80.97 | 79.59 | 1.15% | 18,133,200 |
| Mar 3, 2026 | 85.11 | 85.32 | 79.95 | 80.05 | 78.68 | -6.93% | 25,653,370 |
| Mar 2, 2026 | 86.48 | 86.70 | 83.05 | 86.01 | 84.54 | -0.17% | 21,221,780 |
| Feb 27, 2026 | 85.96 | 88.17 | 85.12 | 86.16 | 84.69 | -0.97% | 15,611,690 |
| Feb 26, 2026 | 87.13 | 89.27 | 86.25 | 87.00 | 85.52 | 2.59% | 22,551,820 |
| Feb 25, 2026 | 83.98 | 85.80 | 83.12 | 84.80 | 83.35 | 1.44% | 16,360,400 |
| Feb 24, 2026 | 84.58 | 84.58 | 83.13 | 83.60 | 82.17 | 0.94% | 12,466,690 |
| Feb 13, 2026 | 84.36 | 85.35 | 82.48 | 82.82 | 81.41 | -2.94% | 15,356,330 |
| Feb 12, 2026 | 84.88 | 87.10 | 84.42 | 85.33 | 83.87 | 0.58% | 14,107,960 |
| Feb 11, 2026 | 84.56 | 86.20 | 84.50 | 84.84 | 83.39 | -0.24% | 10,479,930 |
| Feb 10, 2026 | 85.18 | 85.47 | 84.15 | 85.04 | 83.59 | 0.20% | 8,466,021 |
| Feb 9, 2026 | 85.45 | 86.33 | 84.42 | 84.87 | 83.42 | 2.25% | 10,842,610 |
| Feb 6, 2026 | 78.68 | 84.00 | 78.68 | 83.00 | 81.58 | 0.53% | 15,313,210 |
| Feb 5, 2026 | 85.03 | 85.66 | 81.60 | 82.56 | 81.15 | -4.85% | 18,676,590 |
| Feb 4, 2026 | 87.32 | 88.17 | 85.66 | 86.77 | 85.29 | -0.61% | 14,577,510 |
| Feb 3, 2026 | 84.50 | 87.39 | 82.86 | 87.30 | 85.81 | 6.76% | 18,209,100 |
| Feb 2, 2026 | 81.59 | 86.03 | 81.59 | 81.77 | 80.38 | -5.25% | 26,649,660 |
| Jan 30, 2026 | 89.00 | 89.49 | 82.80 | 86.30 | 84.83 | -5.49% | 28,572,070 |
| Jan 29, 2026 | 89.50 | 94.40 | 89.11 | 91.31 | 89.75 | 2.02% | 26,997,340 |
| Jan 28, 2026 | 90.00 | 90.90 | 87.00 | 89.50 | 87.97 | -0.56% | 25,720,470 |
| Jan 27, 2026 | 94.24 | 96.04 | 89.48 | 90.00 | 88.46 | -5.13% | 27,642,800 |
| Jan 26, 2026 | 94.00 | 97.28 | 93.57 | 94.87 | 93.25 | 1.48% | 18,917,890 |
| Jan 23, 2026 | 93.00 | 94.48 | 91.12 | 93.49 | 91.90 | 1.72% | 14,565,530 |
| Jan 22, 2026 | 91.45 | 93.48 | 90.82 | 91.91 | 90.34 | 0.49% | 13,292,430 |
| Jan 21, 2026 | 91.88 | 92.17 | 89.55 | 91.46 | 89.90 | 0.01% | 12,169,700 |
| Jan 20, 2026 | 90.99 | 93.12 | 87.70 | 91.45 | 89.89 | 1.61% | 16,160,160 |
| Jan 19, 2026 | 88.88 | 91.19 | 87.43 | 90.00 | 88.46 | 0.55% | 13,376,740 |
| Jan 16, 2026 | 90.70 | 93.70 | 88.87 | 89.51 | 87.98 | -1.20% | 17,158,370 |
| Jan 15, 2026 | 89.01 | 93.20 | 88.80 | 90.60 | 89.05 | 0.97% | 15,888,220 |
| Jan 14, 2026 | 89.50 | 91.18 | 88.20 | 89.73 | 88.20 | -0.19% | 17,043,560 |
| Jan 13, 2026 | 85.48 | 90.50 | 85.48 | 89.90 | 88.37 | 5.26% | 23,719,570 |
| Jan 12, 2026 | 89.90 | 90.00 | 84.26 | 85.41 | 83.95 | -2.06% | 22,058,450 |
| Jan 9, 2026 | 86.00 | 88.95 | 86.00 | 87.21 | 85.72 | -0.90% | 17,693,350 |
| Jan 8, 2026 | 90.51 | 91.00 | 86.71 | 88.00 | 86.50 | -3.46% | 19,431,120 |
| Jan 7, 2026 | 91.81 | 93.49 | 90.20 | 91.15 | 89.60 | -0.95% | 13,962,150 |
| Jan 6, 2026 | 91.16 | 93.58 | 89.44 | 92.02 | 90.45 | 2.26% | 18,050,510 |
| Jan 5, 2026 | 85.01 | 90.58 | 84.78 | 89.99 | 88.46 | 6.62% | 20,363,370 |
| Dec 31, 2025 | 83.80 | 86.36 | 83.01 | 84.40 | 82.96 | 0.61% | 13,425,450 |
| Dec 30, 2025 | 81.37 | 84.37 | 80.66 | 83.89 | 82.46 | 1.60% | 13,710,590 |
| Dec 29, 2025 | 87.50 | 87.68 | 81.95 | 82.57 | 81.16 | -3.23% | 18,486,710 |
| Dec 26, 2025 | 81.03 | 85.81 | 80.31 | 85.33 | 83.87 | 7.19% | 17,675,280 |
| Dec 25, 2025 | 79.04 | 80.34 | 77.50 | 79.61 | 78.25 | 0.23% | 12,301,040 |
| Dec 24, 2025 | 80.50 | 80.77 | 76.77 | 79.43 | 78.08 | -0.43% | 17,762,000 |
| Dec 23, 2025 | 79.93 | 81.47 | 77.96 | 79.77 | 78.41 | -0.15% | 14,842,130 |
| Dec 22, 2025 | 79.80 | 80.60 | 78.53 | 79.89 | 78.53 | 0.11% | 17,578,340 |
| Dec 19, 2025 | 75.00 | 79.80 | 74.20 | 79.80 | 78.44 | 6.56% | 19,996,660 |
| Dec 18, 2025 | 74.60 | 75.93 | 74.01 | 74.89 | 73.61 | -0.40% | 12,320,980 |
| Dec 17, 2025 | 72.78 | 75.68 | 72.30 | 75.19 | 73.91 | 3.44% | 16,325,240 |
| Dec 16, 2025 | 72.72 | 74.32 | 71.95 | 72.69 | 71.45 | -0.04% | 13,241,820 |
| Dec 15, 2025 | 71.50 | 74.95 | 71.41 | 72.72 | 71.48 | 0.19% | 14,624,420 |
| Dec 12, 2025 | 72.80 | 73.88 | 71.81 | 72.58 | 71.34 | 0.82% | 17,840,950 |
| Dec 11, 2025 | 70.80 | 73.32 | 70.50 | 71.99 | 70.76 | 2.83% | 19,417,530 |
| Dec 10, 2025 | 68.00 | 70.18 | 67.78 | 70.01 | 68.82 | 2.96% | 14,666,050 |
| Dec 9, 2025 | 69.00 | 69.31 | 67.48 | 68.00 | 66.84 | -2.68% | 16,941,440 |
| Dec 8, 2025 | 68.59 | 70.00 | 66.95 | 69.87 | 68.68 | 2.75% | 20,052,750 |
| Dec 5, 2025 | 67.00 | 68.25 | 66.50 | 68.00 | 66.84 | 1.63% | 15,733,720 |
| Dec 4, 2025 | 66.67 | 68.83 | 66.30 | 66.91 | 65.77 | 3.40% | 25,345,740 |
| Dec 3, 2025 | 63.44 | 65.85 | 63.07 | 64.71 | 63.61 | 2.60% | 20,299,600 |
| Dec 2, 2025 | 62.93 | 63.37 | 61.76 | 63.07 | 61.99 | 0.24% | 14,374,570 |
| Dec 1, 2025 | 63.51 | 65.19 | 62.14 | 62.92 | 61.85 | 3.52% | 30,878,010 |
| Nov 28, 2025 | 60.26 | 61.65 | 60.05 | 60.78 | 59.74 | 0.91% | 12,025,720 |