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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.81	2.8	2.8	2.84	2.79	64.44M
September 25, 2025	2.82	2.81	2.81	2.87	2.8	82.17M
September 24, 2025	2.81	2.83	2.83	2.84	2.8	55.66M
September 23, 2025	2.86	2.82	2.82	2.86	2.76	112.48M
September 22, 2025	2.89	2.87	2.87	2.9	2.83	90.94M
September 19, 2025	2.91	2.89	2.89	2.97	2.88	106.29M
September 18, 2025	2.98	2.94	2.94	3.02	2.9	158.1M
September 17, 2025	2.95	3	3	3.04	2.9	180.66M
September 16, 2025	2.97	2.96	2.96	2.99	2.89	135.47M
September 15, 2025	2.98	2.97	2.97	3.05	2.95	150.41M
September 12, 2025	2.91	2.96	2.96	2.98	2.88	174.8M
September 11, 2025	2.89	2.91	2.91	2.92	2.87	112.21M
September 10, 2025	2.92	2.9	2.9	2.92	2.86	111.16M
September 09, 2025	2.91	2.93	2.93	2.96	2.89	173.71M
September 08, 2025	2.86	2.92	2.92	2.94	2.85	158.76M
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

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