Pangang Group Vanadium & Titanium Resources Co., Ltd. (000629.SZ) SHZ
3.44
+0.01000006(+0.29%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000629.SZ Historical Return
If you invested ¥1000 in Pangang Group Vanadium & Titanium Resources Co., Ltd. (000629.SZ) 10 years ago, it would be worth ¥1,439.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,476.39, while ¥1000 invested 1 year ago would be worth ¥1,376. This corresponds to total returns of 43.93%, 47.64%, 37.6%, respectively, with annualized returns of 3.71%, 8.1%, 37.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000629.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.44 | 3.43 | 3.43 | 3.48 | 3.34 | 95.47M |
| June 01, 2026 | 3.42 | 3.45 | 3.45 | 3.49 | 3.38 | 115.38M |
| May 29, 2026 | 3.56 | 3.42 | 3.42 | 3.62 | 3.4 | 129.24M |
| May 28, 2026 | 3.54 | 3.56 | 3.56 | 3.59 | 3.48 | 93.3M |
| May 27, 2026 | 3.67 | 3.57 | 3.57 | 3.7 | 3.55 | 113.88M |
| May 26, 2026 | 3.64 | 3.7 | 3.7 | 3.71 | 3.53 | 145.65M |
| May 25, 2026 | 3.73 | 3.66 | 3.66 | 3.78 | 3.62 | 136.34M |
| May 22, 2026 | 3.52 | 3.74 | 3.74 | 3.79 | 3.48 | 233.94M |
| May 21, 2026 | 3.54 | 3.48 | 3.48 | 3.71 | 3.48 | 142.75M |
| May 20, 2026 | 3.6 | 3.61 | 3.61 | 3.64 | 3.53 | 101.46M |
| May 19, 2026 | 3.64 | 3.6 | 3.6 | 3.65 | 3.52 | 108.09M |
| May 18, 2026 | 3.54 | 3.63 | 3.63 | 3.66 | 3.46 | 148.06M |
| May 15, 2026 | 3.7 | 3.58 | 3.58 | 3.72 | 3.55 | 153.5M |
| May 14, 2026 | 3.84 | 3.7 | 3.7 | 3.85 | 3.69 | 184.09M |
| May 13, 2026 | 3.86 | 3.85 | 3.85 | 3.9 | 3.83 | 139.63M |
| May 12, 2026 | 3.91 | 3.86 | 3.86 | 3.91 | 3.84 | 157.45M |
| May 11, 2026 | 3.92 | 3.92 | 3.92 | 4 | 3.89 | 204.38M |
| May 08, 2026 | 3.86 | 3.9 | 3.9 | 3.94 | 3.83 | 175.15M |
| May 07, 2026 | 3.89 | 3.88 | 3.88 | 3.94 | 3.82 | 206.4M |
| May 06, 2026 | 3.7 | 3.87 | 3.87 | 3.92 | 3.7 | 274.64M |
| April 30, 2026 | 3.69 | 3.64 | 3.64 | 3.71 | 3.61 | 127.27M |
| April 29, 2026 | 3.59 | 3.69 | 3.69 | 3.7 | 3.57 | 142.87M |
| April 28, 2026 | 3.69 | 3.62 | 3.62 | 3.72 | 3.58 | 171.75M |
| April 27, 2026 | 3.57 | 3.74 | 3.74 | 3.82 | 3.55 | 303.95M |
| April 24, 2026 | 3.43 | 3.49 | 3.49 | 3.52 | 3.42 | 118.77M |
| April 23, 2026 | 3.52 | 3.45 | 3.45 | 3.53 | 3.43 | 91.39M |
| April 22, 2026 | 3.45 | 3.52 | 3.52 | 3.54 | 3.43 | 94.89M |
| April 21, 2026 | 3.51 | 3.46 | 3.46 | 3.51 | 3.43 | 79.62M |
| April 20, 2026 | 3.5 | 3.51 | 3.51 | 3.55 | 3.48 | 101.18M |
| April 17, 2026 | 3.43 | 3.51 | 3.51 | 3.53 | 3.42 | 123.09M |
| April 16, 2026 | 3.38 | 3.44 | 3.44 | 3.45 | 3.36 | 102.89M |
| April 15, 2026 | 3.43 | 3.36 | 3.36 | 3.47 | 3.35 | 112.43M |
| April 14, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.34 | 93.15M |
| April 13, 2026 | 3.33 | 3.36 | 3.36 | 3.38 | 3.32 | 75.56M |
| April 10, 2026 | 3.37 | 3.35 | 3.35 | 3.42 | 3.34 | 88.83M |
| April 09, 2026 | 3.39 | 3.34 | 3.34 | 3.4 | 3.33 | 76.45M |
| April 08, 2026 | 3.36 | 3.42 | 3.42 | 3.42 | 3.35 | 104.69M |
| April 07, 2026 | 3.22 | 3.28 | 3.28 | 3.3 | 3.21 | 79.94M |
| 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 | 3.98 | 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 |
