Zangge Mining Company Limited - 000408.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	57.35	54.69	54.69	57.77	54.36	21.32M
October 16, 2025	58.48	57.39	57.39	59	56.8	12.39M
October 15, 2025	58.27	58.48	58.48	58.72	56.89	15.55M
October 14, 2025	62.08	57.13	57.13	62.25	57	20.21M
October 13, 2025	58.72	60.44	60.44	60.9	58.62	14.33M
October 10, 2025	61.28	60.7	60.7	62.8	59.43	20.26M
October 09, 2025	60.08	61.22	61.22	61.88	59.03	21.03M
September 30, 2025	57	58.33	58.33	58.5	56.12	14.82M
September 29, 2025	54.65	55.89	55.89	55.97	54.3	13.36M
September 26, 2025	54.59	54.38	54.38	55.49	54.3	8.68M
September 25, 2025	55.58	55.14	55.14	56.4	54.02	15.47M
September 24, 2025	53	54.1	54.1	54.3	52.71	10.63M
September 23, 2025	54.2	53.55	53.55	54.55	52.67	10M
September 22, 2025	54.9	54.24	54.24	55.06	53.43	8.49M
September 19, 2025	53.63	54.3	54.3	55.28	53.63	10.33M
September 18, 2025	54.8	53.77	53.77	55	53.18	10.64M
September 17, 2025	55.48	55.4	55.4	55.55	54.49	9.67M
September 16, 2025	57.37	55.55	55.55	57.55	54.8	10.74M
September 15, 2025	56.58	56.77	56.77	57.62	55.8	10.11M
September 12, 2025	56.26	56.31	56.31	56.98	55.81	9.41M
September 11, 2025	54.79	55.75	55.75	55.89	54.66	11.85M
September 10, 2025	55.24	54.79	54.79	55.49	53.66	15.13M
September 09, 2025	56	55.82	55.82	56.57	54.61	13.23M
September 08, 2025	56.09	55.68	55.68	57.5	55.08	16.08M
September 05, 2025	53.01	55.56	55.56	55.57	52.95	13.07M
September 04, 2025	55.36	53.53	53.53	55.4	52.61	16.16M
September 03, 2025	56.5	55.32	55.32	57	54.63	14M
September 02, 2025	55.02	55.44	55.44	56.16	55	14.15M
September 01, 2025	54	54.79	54.79	55.52	53.33	16.63M
August 29, 2025	50.7	53.91	53.91	54.25	50.62	19.6M
August 28, 2025	49.6	50.69	50.69	50.71	49.55	11.17M
August 27, 2025	51.56	49.63	49.63	51.65	49.63	18.04M
August 26, 2025	50.5	51.53	51.53	51.89	50.25	10.93M
August 25, 2025	50.15	50.74	50.74	51.04	49.9	16.97M
August 22, 2025	50	49.56	49.56	50.05	49.37	10.25M
August 21, 2025	50.3	49.85	49.85	50.69	49.77	8.63M
August 20, 2025	49.84	50.22	50.22	50.36	49.58	7.9M
August 19, 2025	49.69	49.84	49.84	50.43	49.69	8.92M
August 18, 2025	50.58	49.79	49.79	50.6	49.51	12.25M
August 15, 2025	50.31	50.53	50.53	50.77	49.86	9.88M
August 14, 2025	51.01	50.31	50.31	51.16	50.1	9.28M
August 13, 2025	50.7	51	51	51.62	50.52	10.19M
August 12, 2025	50.19	50.51	50.51	50.75	49.77	7.82M
August 11, 2025	51.91	50.46	50.46	52.05	49.61	12.87M
August 08, 2025	50.19	50.58	50.58	50.96	49.76	7.15M
August 07, 2025	50.15	50.42	50.42	51.14	49.83	9.92M
August 06, 2025	48.68	50	50	50.05	48.6	9.2M
August 05, 2025	48.1	48.8	48.8	48.85	47.72	11.17M
August 04, 2025	47.01	47.82	47.82	48.16	46.8	13.09M
August 01, 2025	45.89	46.06	46.06	46.54	45.82	8.75M
July 31, 2025	47.52	45.95	45.95	47.8	45.75	17.52M
July 30, 2025	47.93	48.15	48.15	48.65	47.45	8.96M
July 29, 2025	47.21	47.68	47.68	48.65	47.21	10.81M
July 28, 2025	46.7	47.44	47.44	47.58	46.1	9.27M
July 25, 2025	47.95	47.09	47.09	47.97	46.78	9.94M
July 24, 2025	46.5	47.68	47.68	48.1	46.4	12.64M
July 23, 2025	46.95	46.76	46.76	47.29	46.36	9M
July 22, 2025	44.7	46.78	46.78	46.98	44.54	14.45M
July 21, 2025	44.25	44.59	44.59	44.88	43.7	10.28M
July 18, 2025	42.9	43.75	43.75	44.19	42.86	8.42M

Zangge Mining Company Limited (000408.SZ) SHZ