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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.26	66.91	66.91	68.83	60.26	25.35M
December 03, 2025	63.44	64.71	64.71	65.85	63.07	20.43M
December 02, 2025	62.93	63.07	63.07	63.37	61.76	14.37M
December 01, 2025	63.51	62.92	62.92	65.19	62.14	30.88M
November 28, 2025	60.26	60.78	60.78	61.65	60.05	12.03M
November 27, 2025	59.77	60.23	60.23	61.5	59.23	13.23M
November 26, 2025	59.81	58.88	58.88	60.78	58.7	11.32M
November 25, 2025	58.36	59.37	59.37	60.19	58.02	13.18M
November 24, 2025	59.76	57.57	57.57	59.76	56.81	15.56M
November 21, 2025	60.9	58.8	58.8	61.52	58.63	21.04M
November 20, 2025	61.19	62.5	62.5	64	61	23.94M
November 19, 2025	59.39	60.84	60.84	61.6	59.39	14.18M
November 18, 2025	61.04	58.99	58.99	61.87	58.5	15.25M
November 17, 2025	59.6	60.93	60.93	62.77	59.6	18.28M
November 14, 2025	59.6	60.38	60.38	61.18	59.08	12.27M
November 13, 2025	56.85	60.2	60.2	60.77	56.85	20.81M
November 12, 2025	56.9	56.54	56.54	57.5	56	7.68M
November 11, 2025	58.4	57.23	57.23	59.07	56.76	8.94M
November 10, 2025	57.9	57.57	57.57	59.33	57.34	11.96M
November 07, 2025	56.85	57.62	57.62	58.27	56.62	11.69M
November 06, 2025	55.11	57.02	57.02	57.34	55	13.49M
November 05, 2025	53.97	54.64	54.64	55.19	53.1	15.12M
November 04, 2025	57.1	54.69	54.69	57.85	54.3	16.85M
November 03, 2025	58.62	57.56	57.56	58.7	55.68	20.62M
October 31, 2025	60.25	58.86	58.86	61.18	58.76	11.4M
October 30, 2025	61	60.19	60.19	61.85	60	13.69M
October 29, 2025	58.78	61.16	61.16	61.16	58.78	12.24M
October 28, 2025	60.35	58.09	58.09	60.59	57.8	14.09M
October 27, 2025	59.89	60.58	60.58	61.17	59.74	11.27M
October 24, 2025	59.36	59.15	59.15	59.97	58.26	10.02M
October 23, 2025	57.05	58.56	58.56	58.59	56.9	9.14M
October 22, 2025	55.6	57.37	57.37	57.89	55.6	10.44M
October 21, 2025	56.29	56.7	56.7	57.08	55.38	11.77M
October 20, 2025	55.1	55.36	55.36	57.17	54.45	15.84M
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

Zangge Mining Company Limited (000408.SZ) SHZ