Pangang Group Vanadium & Titanium Resources Co., Ltd. (SHE:000629)
China
· Delayed Price · Currency is CNY 3.690
+0.070 (1.93%)
Apr 29, 2026, 3:04 PM CST
SHE:000629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.43 | 3.70 | 3.43 | 3.69 | - | 1.93% | 133,772,279 |
| 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% | 91,833,692 |
| 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 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.67 | 3.78 | 3.78 | 2.16% | 185,915,200 |
| Feb 3, 2026 | 3.68 | 3.71 | 3.58 | 3.70 | 3.70 | 2.49% | 195,629,000 |
| Feb 2, 2026 | 3.77 | 3.83 | 3.60 | 3.61 | 3.61 | -5.74% | 304,073,800 |
| Jan 30, 2026 | 4.03 | 4.05 | 3.77 | 3.83 | 3.83 | -8.59% | 430,845,900 |
| Jan 29, 2026 | 4.34 | 4.49 | 4.13 | 4.19 | 4.19 | -3.23% | 494,586,200 |
| Jan 28, 2026 | 4.02 | 4.39 | 3.92 | 4.33 | 4.33 | 8.52% | 617,601,600 |
| Jan 27, 2026 | 4.24 | 4.25 | 3.88 | 3.99 | 3.99 | -5.90% | 630,404,093 |
| Jan 26, 2026 | 3.88 | 4.24 | 3.88 | 4.24 | 4.24 | 10.13% | 241,928,700 |
| Jan 23, 2026 | 3.74 | 3.86 | 3.71 | 3.85 | 3.85 | 2.67% | 273,540,100 |
| Jan 22, 2026 | 3.64 | 3.77 | 3.62 | 3.75 | 3.75 | 2.74% | 276,456,100 |
| Jan 21, 2026 | 3.56 | 3.73 | 3.54 | 3.65 | 3.65 | 2.53% | 326,113,200 |
| Jan 20, 2026 | 3.52 | 3.59 | 3.43 | 3.56 | 3.56 | 0.85% | 201,782,000 |
| Jan 19, 2026 | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | 0.57% | 209,860,100 |
| Jan 16, 2026 | 3.54 | 3.63 | 3.49 | 3.51 | 3.51 | -0.28% | 234,214,000 |
| Jan 15, 2026 | 3.46 | 3.61 | 3.44 | 3.52 | 3.52 | 1.44% | 267,670,300 |
| Jan 14, 2026 | 3.53 | 3.60 | 3.41 | 3.47 | 3.47 | -1.98% | 265,034,000 |
| Jan 13, 2026 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 265,730,500 |
| Jan 12, 2026 | 3.61 | 3.65 | 3.55 | 3.63 | 3.63 | 1.40% | 278,558,700 |
| Jan 9, 2026 | 3.47 | 3.66 | 3.47 | 3.58 | 3.58 | 2.58% | 316,962,458 |
| Jan 8, 2026 | 3.50 | 3.59 | 3.45 | 3.49 | 3.49 | -1.13% | 256,090,800 |
| Jan 7, 2026 | 3.53 | 3.57 | 3.46 | 3.53 | 3.53 | - | 467,894,800 |
| Jan 6, 2026 | 3.22 | 3.53 | 3.21 | 3.53 | 3.53 | 9.97% | 391,791,447 |
| Jan 5, 2026 | 3.15 | 3.27 | 3.14 | 3.21 | 3.21 | 3.55% | 166,412,098 |
| Dec 31, 2025 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | - | 83,166,040 |
| Dec 30, 2025 | 3.08 | 3.12 | 3.04 | 3.10 | 3.10 | -0.32% | 93,101,350 |
| Dec 29, 2025 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | -0.64% | 101,310,100 |
| Dec 26, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 2.29% | 124,443,800 |
| Dec 25, 2025 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 65,376,930 |
| Dec 24, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 75,350,474 |
| Dec 23, 2025 | 3.09 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 78,126,690 |
| Dec 22, 2025 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | 1.31% | 110,938,400 |
| Dec 19, 2025 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | 3.04% | 127,559,900 |
| Dec 18, 2025 | 2.93 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 73,797,080 |
| Dec 17, 2025 | 2.89 | 2.96 | 2.88 | 2.94 | 2.94 | 1.38% | 77,743,760 |
| Dec 16, 2025 | 2.98 | 2.99 | 2.87 | 2.90 | 2.90 | -3.01% | 110,452,800 |
| Dec 15, 2025 | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 73,147,535 |
| Dec 12, 2025 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 1.35% | 70,807,077 |
| Dec 11, 2025 | 3.01 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 75,642,830 |
| Dec 10, 2025 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | 0.33% | 64,549,430 |
| Dec 9, 2025 | 3.09 | 3.09 | 2.99 | 2.99 | 2.99 | -3.55% | 135,204,900 |
| Dec 8, 2025 | 3.12 | 3.13 | 3.07 | 3.10 | 3.10 | -0.64% | 89,378,337 |
| Dec 5, 2025 | 3.03 | 3.13 | 3.02 | 3.12 | 3.12 | 2.63% | 124,437,847 |
| Dec 4, 2025 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 83,500,940 |
| Dec 3, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 0.33% | 88,610,220 |
| Dec 2, 2025 | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | -0.65% | 68,840,777 |
| Dec 1, 2025 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 110,258,482 |
| Nov 28, 2025 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 3.03% | 145,549,600 |