Pangang Group Vanadium & Titanium Resources Co., Ltd. (000629.SZ) SHZ
3.21
-0.08(-2.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.21
-0.08(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.3 | 3.21 | 3.21 | 3.31 | 3.2 | 80.41M |
| April 02, 2026 | 3.37 | 3.29 | 3.29 | 3.38 | 3.27 | 94.86M |
| April 01, 2026 | 3.4 | 3.39 | 3.39 | 3.42 | 3.36 | 92.64M |
| March 31, 2026 | 3.43 | 3.33 | 3.33 | 3.46 | 3.33 | 106.19M |
| March 30, 2026 | 3.42 | 3.43 | 3.43 | 3.46 | 3.37 | 103.47M |
| March 27, 2026 | 3.32 | 3.43 | 3.43 | 3.46 | 3.29 | 138.88M |
| March 26, 2026 | 3.36 | 3.34 | 3.34 | 3.41 | 3.33 | 86.81M |
| March 25, 2026 | 3.42 | 3.38 | 3.38 | 3.46 | 3.34 | 146.51M |
| March 24, 2026 | 3.3 | 3.36 | 3.36 | 3.36 | 3.22 | 142.46M |
| March 23, 2026 | 3.35 | 3.23 | 3.23 | 3.37 | 3.19 | 178.47M |
| March 20, 2026 | 3.49 | 3.43 | 3.43 | 3.52 | 3.43 | 109.35M |
| March 19, 2026 | 3.59 | 3.48 | 3.48 | 3.6 | 3.45 | 154.85M |
| March 18, 2026 | 3.72 | 3.65 | 3.65 | 3.74 | 3.59 | 132.74M |
| March 17, 2026 | 3.81 | 3.71 | 3.71 | 3.85 | 3.7 | 140.45M |
| March 16, 2026 | 3.84 | 3.79 | 3.79 | 3.94 | 3.72 | 187.89M |
| March 13, 2026 | 3.98 | 3.9 | 3.9 | 4.03 | 3.88 | 254.52M |
| March 12, 2026 | 4.06 | 4.07 | 4.07 | 4.15 | 4.02 | 211.57M |
| March 11, 2026 | 4 | 4.05 | 4.05 | 4.08 | 3.95 | 198M |
| March 10, 2026 | 4.07 | 3.99 | 3.99 | 4.11 | 3.97 | 108.72M |
| March 09, 2026 | 4.01 | 4.05 | 4.05 | 4.07 | 3.88 | 217.52M |
| March 06, 2026 | 4.01 | 4.04 | 4.04 | 4.11 | 3.92 | 181.57M |
| March 05, 2026 | 4.11 | 4.02 | 4.02 | 4.15 | 4 | 182.04M |
| March 04, 2026 | 4.08 | 4.04 | 4.04 | 4.17 | 4 | 154.33M |
| March 03, 2026 | 4.25 | 4.06 | 4.06 | 4.32 | 4.04 | 338.59M |
| March 02, 2026 | 4.26 | 4.27 | 4.27 | 4.31 | 4.15 | 309.16M |
| February 27, 2026 | 4.08 | 4.25 | 4.25 | 4.27 | 4.06 | 296.42M |
| February 26, 2026 | 4.13 | 4.09 | 4.09 | 4.17 | 4.07 | 217.3M |
| February 25, 2026 | 3.85 | 4.13 | 4.13 | 4.19 | 3.85 | 368.43M |
| February 24, 2026 | 3.66 | 3.85 | 3.85 | 3.9 | 3.66 | 244.48M |
| February 13, 2026 | 3.65 | 3.59 | 0 | 3.66 | 3.58 | 114.91M |
| February 12, 2026 | 3.67 | 3.68 | 0 | 3.72 | 3.65 | 116.65M |
| February 11, 2026 | 3.63 | 3.66 | 0 | 3.71 | 3.61 | 112.6M |
| February 10, 2026 | 3.69 | 3.63 | 0 | 3.69 | 3.62 | 90.56M |
| February 09, 2026 | 3.74 | 3.68 | 0 | 3.75 | 3.67 | 104.7M |
| February 06, 2026 | 3.61 | 3.65 | 0 | 3.73 | 3.57 | 126.22M |
| February 05, 2026 | 3.76 | 3.67 | 0 | 3.77 | 3.63 | 149.09M |
| February 04, 2026 | 3.73 | 3.78 | 0 | 3.8 | 3.67 | 185.92M |
| February 03, 2026 | 3.68 | 3.7 | 0 | 3.71 | 3.58 | 198.41M |
| February 02, 2026 | 3.77 | 3.61 | 0 | 3.83 | 3.6 | 304.07M |
| January 30, 2026 | 4.03 | 3.83 | 0 | 4.05 | 3.77 | 434.28M |
| January 29, 2026 | 4.34 | 4.19 | 0 | 4.49 | 4.13 | 498.54M |
| January 28, 2026 | 4.02 | 4.33 | 0 | 4.39 | 3.92 | 617.6M |
| January 27, 2026 | 4.24 | 3.99 | 0 | 4.25 | 3.88 | 633.45M |
| January 26, 2026 | 3.88 | 4.24 | 0 | 4.24 | 3.88 | 241.93M |
| January 23, 2026 | 3.74 | 3.85 | 0 | 3.86 | 3.71 | 276.53M |
| January 22, 2026 | 3.64 | 3.75 | 0 | 3.77 | 3.62 | 279.91M |
| January 21, 2026 | 3.56 | 3.65 | 0 | 3.73 | 3.54 | 326.11M |
| January 20, 2026 | 3.52 | 3.56 | 0 | 3.59 | 3.43 | 201.78M |
| January 19, 2026 | 3.49 | 3.53 | 0 | 3.54 | 3.42 | 209.86M |
| January 16, 2026 | 3.54 | 3.51 | 0 | 3.63 | 3.49 | 234.21M |
| January 15, 2026 | 3.46 | 3.52 | 0 | 3.61 | 3.44 | 269.57M |
| January 14, 2026 | 3.53 | 3.47 | 0 | 3.6 | 3.41 | 265.03M |
| January 13, 2026 | 3.58 | 3.54 | 0 | 3.64 | 3.52 | 265.73M |
| January 12, 2026 | 3.61 | 3.63 | 0 | 3.65 | 3.55 | 278.56M |
| January 09, 2026 | 3.47 | 3.58 | 0 | 3.66 | 3.47 | 320.2M |
| January 08, 2026 | 3.5 | 3.49 | 0 | 3.59 | 3.45 | 257.9M |
| January 07, 2026 | 3.53 | 3.53 | 0 | 3.57 | 3.46 | 467.89M |
| January 06, 2026 | 3.22 | 3.53 | 0 | 3.53 | 3.21 | 392.28M |
| January 05, 2026 | 3.15 | 3.21 | 0 | 3.27 | 3.14 | 166.41M |
| December 31, 2025 | 3.09 | 3.1 | 0 | 3.14 | 3.08 | 84M |