Pangang Group Vanadium & Titanium Resources Co., Ltd. - 000629.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.75	2.75	2.75	2.77	2.72	96.81M
August 15, 2025	2.67	2.75	2.75	2.76	2.67	116.14M
August 14, 2025	2.73	2.67	2.67	2.74	2.67	89.54M
August 13, 2025	2.74	2.73	2.73	2.77	2.73	75.23M
August 12, 2025	2.74	2.74	2.74	2.75	2.71	63.74M
August 11, 2025	2.71	2.75	2.75	2.76	2.71	92.24M
August 08, 2025	2.7	2.71	2.71	2.72	2.69	61.41M
August 07, 2025	2.7	2.7	2.7	2.71	2.66	68.36M
August 06, 2025	2.69	2.7	2.7	2.72	2.68	63.53M
August 05, 2025	2.69	2.69	2.69	2.71	2.68	77.63M
August 04, 2025	2.66	2.68	2.68	2.68	2.65	57.26M
August 01, 2025	2.69	2.68	2.68	2.71	2.67	58.69M
July 31, 2025	2.77	2.7	2.7	2.78	2.68	128.74M
July 30, 2025	2.81	2.79	2.79	2.83	2.76	100.57M
July 29, 2025	2.8	2.8	2.8	2.82	2.76	106.81M
July 28, 2025	2.84	2.81	2.81	2.84	2.78	117.33M
July 25, 2025	2.9	2.84	2.84	2.91	2.84	124.32M
July 24, 2025	2.82	2.9	2.9	2.91	2.8	181.68M
July 23, 2025	2.93	2.84	2.84	2.95	2.83	223.31M
July 22, 2025	2.78	2.87	2.87	2.88	2.77	238.9M
July 21, 2025	2.73	2.77	2.77	2.87	2.73	262.2M
July 18, 2025	2.64	2.66	2.66	2.68	2.62	88.68M
July 17, 2025	2.61	2.63	2.63	2.64	2.6	67.81M
July 16, 2025	2.61	2.6	2.6	2.63	2.59	62.58M
July 15, 2025	2.65	2.62	2.62	2.68	2.6	92.94M
July 14, 2025	2.66	2.65	2.65	2.7	2.65	101.15M
July 11, 2025	2.65	2.71	2.71	2.75	2.65	163.5M
July 10, 2025	2.6	2.65	2.65	2.67	2.6	101.6M
July 09, 2025	2.62	2.61	2.61	2.65	2.6	63.86M
July 08, 2025	2.59	2.62	2.62	2.63	2.58	71.96M
July 07, 2025	2.58	2.59	2.59	2.6	2.57	43.46M
July 04, 2025	2.6	2.59	2.59	2.62	2.59	68.91M
July 03, 2025	2.62	2.6	2.6	2.62	2.57	72.58M
July 02, 2025	2.57	2.62	2.62	2.62	2.55	114.27M
July 01, 2025	2.56	2.57	2.57	2.58	2.54	54.51M
June 30, 2025	2.57	2.56	2.56	2.57	2.54	46.36M
June 27, 2025	2.55	2.55	2.55	2.58	2.54	66.58M
June 26, 2025	2.56	2.54	2.54	2.57	2.54	47.06M
June 25, 2025	2.54	2.55	2.55	2.56	2.53	54.93M
June 24, 2025	2.51	2.54	2.54	2.54	2.5	46.83M
June 23, 2025	2.47	2.51	2.51	2.51	2.46	40.39M
June 20, 2025	2.48	2.48	2.48	2.5	2.47	32.63M
June 19, 2025	2.52	2.48	2.48	2.53	2.47	56.91M
June 18, 2025	2.54	2.52	2.52	2.54	2.51	41.02M
June 17, 2025	2.53	2.54	2.54	2.55	2.52	57.52M
June 16, 2025	2.52	2.52	2.52	2.54	2.51	49.18M
June 13, 2025	2.54	2.53	2.53	2.58	2.52	64.91M
June 12, 2025	2.58	2.54	2.54	2.59	2.54	63.86M
June 11, 2025	2.56	2.58	2.58	2.6	2.55	68.24M
June 10, 2025	2.58	2.56	2.56	2.59	2.53	61.21M
June 09, 2025	2.56	2.57	2.57	2.58	2.54	49.69M
June 06, 2025	2.54	2.55	2.55	2.57	2.53	52.18M
June 05, 2025	2.54	2.53	2.53	2.55	2.52	37.44M
June 04, 2025	2.49	2.54	2.54	2.55	2.49	58.49M
June 03, 2025	2.51	2.5	2.5	2.52	2.49	57.56M
May 30, 2025	2.55	2.5	2.5	2.56	2.5	96.75M
May 29, 2025	2.52	2.56	2.56	2.56	2.52	40.8M
May 28, 2025	2.55	2.53	2.53	2.56	2.52	38.22M
May 27, 2025	2.57	2.56	2.56	2.57	2.54	36.67M
May 26, 2025	2.55	2.57	2.57	2.57	2.54	37.8M

Pangang Group Vanadium & Titanium Resources Co., Ltd. (000629.SZ) SHZ