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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.77	2.85	2.85	2.85	2.76	117.74M
September 04, 2025	2.8	2.77	2.77	2.85	2.74	121.55M
September 03, 2025	2.89	2.8	2.8	2.91	2.79	120.25M
September 02, 2025	2.87	2.87	2.87	2.91	2.84	156.03M
September 01, 2025	2.8	2.87	2.87	2.87	2.75	180.55M
August 29, 2025	2.77	2.79	2.79	2.82	2.77	103.66M
August 28, 2025	2.76	2.78	2.78	2.81	2.7	124.33M
August 27, 2025	2.83	2.76	2.76	2.84	2.76	140.41M
August 26, 2025	2.83	2.84	2.84	2.85	2.79	128.81M
August 25, 2025	2.83	2.85	2.85	2.89	2.82	161.52M
August 22, 2025	2.8	2.81	2.81	2.83	2.79	96.54M
August 21, 2025	2.8	2.8	2.8	2.84	2.78	109.38M
August 20, 2025	2.74	2.8	2.8	2.83	2.72	149.32M
August 19, 2025	2.76	2.74	2.74	2.77	2.73	79.99M
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

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