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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	42.83	42.92	42.92	43.5	41.72	11.9M
July 16, 2025	42.84	42.38	42.38	43	42.15	5.76M
July 15, 2025	43	42.86	42.86	43.34	42.66	6.22M
July 14, 2025	42.61	42.99	42.99	43.66	42.59	12.07M
July 11, 2025	41.61	41.76	41.76	42.17	41.43	6.03M
July 10, 2025	41.31	41.43	41.43	41.83	41.31	5.08M
July 09, 2025	42.45	41.56	41.56	42.59	41.34	11.51M
July 08, 2025	42.32	42.26	42.26	42.84	41.82	8.66M
July 07, 2025	42.51	42.32	42.32	42.79	41.99	6.85M
July 04, 2025	43	42.89	42.89	43.39	42.3	9.57M
July 03, 2025	44.34	43.44	43.44	44.48	43.2	8.19M
July 02, 2025	43.3	43.8	43.8	44.2	43.17	6.68M
July 01, 2025	42.67	43.57	43.57	43.89	42.11	6.33M
June 30, 2025	43.88	42.67	42.67	44.44	42.4	9.78M
June 27, 2025	42.48	43.74	43.74	44.11	42.22	11.87M
June 26, 2025	42.14	42.05	42.05	42.38	41.73	5.15M
June 25, 2025	42.04	42.22	42.22	42.49	41.7	6.31M
June 24, 2025	41.43	42.25	42.25	42.88	41.43	11.61M
June 23, 2025	40.8	41.01	41.01	41.2	40.48	5.93M
June 20, 2025	40.76	40.8	40.8	41.05	40.55	4.69M
June 19, 2025	40.75	40.89	40.89	41.29	40.65	4.79M
June 18, 2025	40.78	40.9	40.9	41.08	40.5	4.58M
June 17, 2025	40.83	40.77	40.77	41.42	40.7	5.45M
June 16, 2025	40.54	40.82	40.82	41.57	40.32	8.64M

Zangge Mining Company Limited (000408.SZ) SHZ