Zangge Mining Company Limited Class A 000408
SZSE · China · Producer Manufacturing
CNY 70.66+0.86 (+1.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 70.66 | +1.23% | CNY 70.50 | CNY 71.65 | CNY 70.25 | 7.09M |
| 2026-09-29 | CNY 69.80 | -0.14% | CNY 70.22 | CNY 70.32 | CNY 69.05 | 6.04M |
| 2026-09-28 | CNY 69.90 | -2.18% | CNY 70.39 | CNY 70.93 | CNY 69.76 | 7.78M |
| 2026-09-24 | CNY 71.46 | -3.24% | CNY 73.01 | CNY 73.34 | CNY 71.30 |
| 6.99M |
| 2026-09-23 | CNY 73.85 | +0.48% | CNY 74.44 | CNY 74.77 | CNY 73.49 | 6.73M |
| 2026-09-22 | CNY 73.50 | +1.65% | CNY 73.00 | CNY 74.19 | CNY 72.81 | 8.43M |
| 2026-09-21 | CNY 72.31 | +0.21% | CNY 72.40 | CNY 72.96 | CNY 71.69 | 6.95M |
| 2026-09-18 | CNY 72.16 | +1.71% | CNY 73.85 | CNY 74.29 | CNY 71.76 | 10.38M |
| 2026-09-17 | CNY 70.95 | -1.87% | CNY 71.77 | CNY 72.48 | CNY 69.76 | 9.08M |
| 2026-09-16 | CNY 72.30 | +2.29% | CNY 70.91 | CNY 72.76 | CNY 70.23 | 9.45M |
| 2026-09-15 | CNY 70.68 | -2.05% | CNY 71.71 | CNY 72.10 | CNY 70.45 | 7.90M |
| 2026-09-14 | CNY 72.16 | -0.67% | CNY 72.00 | CNY 72.78 | CNY 71.48 | 6.91M |
| 2026-09-11 | CNY 72.65 | -5.49% | CNY 73.90 | CNY 74.29 | CNY 71.09 | 20.07M |
| 2026-09-10 | CNY 76.87 | -2.15% | CNY 78.77 | CNY 79.22 | CNY 76.68 | 7.97M |
| 2026-09-09 | CNY 78.56 | +2.98% | CNY 76.55 | CNY 78.70 | CNY 76.31 | 13.08M |
| 2026-09-08 | CNY 76.29 | +3.05% | CNY 75.93 | CNY 77.20 | CNY 75.29 | 13.26M |
| 2026-09-07 | CNY 74.03 | -2.10% | CNY 75.79 | CNY 75.79 | CNY 73.86 | 9.36M |
| 2026-09-04 | CNY 75.62 | -1.61% | CNY 77.15 | CNY 77.55 | CNY 75.33 | 8.91M |
| 2026-09-03 | CNY 76.86 | +0.93% | CNY 76.90 | CNY 77.47 | CNY 76.35 | 7.69M |
| 2026-09-02 | CNY 76.15 | -3.52% | CNY 77.47 | CNY 77.84 | CNY 75.64 | 11.89M |
| 2026-09-01 | CNY 78.93 | +0.69% | CNY 79.87 | CNY 80.22 | CNY 78.77 | 11.39M |
| 2026-08-31 | CNY 78.39 | -0.77% | CNY 77.42 | CNY 78.56 | CNY 76.55 | 11.21M |
| 2026-08-28 | CNY 79.00 | +0.22% | CNY 79.01 | CNY 79.28 | CNY 77.72 | 8.54M |
| 2026-08-27 | CNY 78.83 | -0.58% | CNY 78.80 | CNY 79.68 | CNY 78.55 | 8.42M |
| 2026-08-26 | CNY 79.29 | +4.71% | CNY 77.00 | CNY 81.37 | CNY 76.70 | 21.34M |
| 2026-08-25 | CNY 75.72 | -2.17% | CNY 78.80 | CNY 78.85 | CNY 75.18 | 12.28M |
| 2026-08-24 | CNY 77.40 | -1.01% | CNY 79.75 | CNY 80.30 | CNY 76.54 | 14.86M |
| 2026-08-21 | CNY 78.19 | +1.41% | CNY 77.58 | CNY 79.10 | CNY 77.16 | 13.37M |
| 2026-08-20 | CNY 77.10 | +2.04% | CNY 77.40 | CNY 79.29 | CNY 76.34 | 15.64M |
| 2026-08-19 | CNY 75.56 | -4.01% | CNY 77.00 | CNY 77.70 | CNY 75.50 | 15.46M |
| 2026-08-18 | CNY 78.72 | -0.87% | CNY 78.70 | CNY 79.99 | CNY 77.70 | 14.13M |
| 2026-08-17 | CNY 79.41 | +2.25% | CNY 80.00 | CNY 80.80 | CNY 78.36 | 16.42M |
| 2026-08-14 | CNY 77.66 | -0.49% | CNY 77.29 | CNY 78.18 | CNY 76.05 | 15.21M |
| 2026-08-13 | CNY 78.04 | -3.83% | CNY 81.02 | CNY 81.69 | CNY 77.91 | 17.00M |
| 2026-08-12 | CNY 81.15 | -1.49% | CNY 82.08 | CNY 84.06 | CNY 80.95 | 20.09M |
| 2026-08-11 | CNY 82.38 | -7.65% | CNY 88.00 | CNY 88.90 | CNY 82.28 | 33.35M |
| 2026-08-10 | CNY 89.20 | -0.89% | CNY 90.00 | CNY 90.99 | CNY 88.27 | 14.16M |
| 2026-08-07 | CNY 90.00 | +3.70% | CNY 87.10 | CNY 91.00 | CNY 87.07 | 18.11M |
| 2026-08-06 | CNY 86.79 | +0.25% | CNY 87.80 | CNY 89.07 | CNY 86.00 | 18.52M |
| 2026-08-05 | CNY 86.57 | +6.97% | CNY 81.60 | CNY 86.99 | CNY 81.57 | 23.15M |
| 2026-08-04 | CNY 80.93 | +1.25% | CNY 80.18 | CNY 81.08 | CNY 77.68 | 13.94M |
| 2026-08-03 | CNY 79.93 | -0.86% | CNY 79.91 | CNY 81.00 | CNY 78.28 | 12.21M |
| 2026-07-31 | CNY 80.62 | +1.03% | CNY 80.80 | CNY 81.37 | CNY 79.30 | 12.25M |
| 2026-07-30 | CNY 79.80 | +0.25% | CNY 80.00 | CNY 81.25 | CNY 78.75 | 10.94M |
| 2026-07-29 | CNY 79.60 | +0.24% | CNY 79.01 | CNY 80.55 | CNY 77.66 | 10.15M |
| 2026-07-28 | CNY 79.41 | -0.40% | CNY 79.00 | CNY 81.35 | CNY 78.06 | 12.56M |
| 2026-07-27 | CNY 79.73 | +3.18% | CNY 78.19 | CNY 80.00 | CNY 78.13 | 11.30M |
| 2026-07-24 | CNY 77.27 | -2.76% | CNY 77.80 | CNY 79.36 | CNY 77.00 | 12.25M |
| 2026-07-23 | CNY 79.46 | +3.79% | CNY 77.70 | CNY 80.59 | CNY 76.62 | 20.87M |
| 2026-07-22 | CNY 76.56 | +5.88% | CNY 74.00 | CNY 77.88 | CNY 74.00 | 24.08M |
| 2026-07-21 | CNY 72.31 | +3.54% | CNY 70.75 | CNY 72.63 | CNY 70.60 | 18.30M |
| 2026-07-20 | CNY 69.84 | +1.81% | CNY 68.72 | CNY 70.42 | CNY 67.38 | 15.10M |
| 2026-07-17 | CNY 68.60 | -2.94% | CNY 69.62 | CNY 70.45 | CNY 67.79 | 13.00M |
| 2026-07-16 | CNY 70.68 | -1.15% | CNY 70.71 | CNY 73.15 | CNY 70.03 | 11.55M |
| 2026-07-15 | CNY 71.50 | +0.73% | CNY 73.02 | CNY 74.00 | CNY 71.03 | 15.49M |
| 2026-07-14 | CNY 70.98 | +5.39% | CNY 67.09 | CNY 71.80 | CNY 66.50 | 16.52M |
| 2026-07-13 | CNY 67.35 | -2.81% | CNY 68.77 | CNY 68.90 | CNY 66.87 | 11.67M |
| 2026-07-10 | CNY 69.30 | +0.67% | CNY 69.41 | CNY 72.05 | CNY 68.26 | 18.45M |
| 2026-07-09 | CNY 68.84 | -2.44% | CNY 70.58 | CNY 70.88 | CNY 66.74 | 17.87M |
| 2026-07-08 | CNY 70.56 | -3.41% | CNY 73.30 | CNY 73.39 | CNY 70.48 | 12.07M |
| 2026-07-07 | CNY 73.05 | -2.24% | CNY 75.68 | CNY 75.89 | CNY 72.78 | 11.33M |
| 2026-07-06 | CNY 74.72 | +1.87% | CNY 73.58 | CNY 77.58 | CNY 73.06 | 16.76M |
| 2026-07-03 | CNY 73.35 | +5.09% | CNY 71.60 | CNY 75.19 | CNY 71.50 | 22.47M |
| 2026-07-02 | CNY 69.80 | +2.17% | CNY 69.00 | CNY 71.07 | CNY 67.90 | 18.38M |
| 2026-07-01 | CNY 68.32 | -1.44% | CNY 68.80 | CNY 70.23 | CNY 67.44 | 14.79M |
| 2026-06-30 | CNY 69.32 | -1.20% | CNY 69.40 | CNY 70.09 | CNY 68.21 | 12.63M |
| 2026-06-29 | CNY 70.16 | +3.10% | CNY 68.06 | CNY 70.93 | CNY 67.65 | 13.24M |
| 2026-06-26 | CNY 68.05 | -2.92% | CNY 70.78 | CNY 70.95 | CNY 67.89 | 17.19M |
| 2026-06-25 | CNY 70.10 | -4.23% | CNY 71.00 | CNY 71.67 | CNY 69.60 | 20.52M |
| 2026-06-24 | CNY 73.20 | +0.97% | CNY 72.00 | CNY 74.18 | CNY 71.37 | 14.80M |
| 2026-06-23 | CNY 72.50 | -8.18% | CNY 78.89 | CNY 78.89 | CNY 72.08 | 22.94M |
| 2026-06-22 | CNY 78.96 | +3.32% | CNY 75.50 | CNY 79.42 | CNY 73.50 | 22.11M |
| 2026-06-18 | CNY 76.42 | -0.98% | CNY 76.26 | CNY 79.44 | CNY 75.11 | 15.14M |
| 2026-06-17 | CNY 77.18 | +1.10% | CNY 77.15 | CNY 77.94 | CNY 75.68 | 11.47M |
| 2026-06-16 | CNY 76.34 | -6.74% | CNY 81.48 | CNY 81.54 | CNY 76.23 | 17.76M |
| 2026-06-15 | CNY 81.86 | +3.01% | CNY 81.99 | CNY 83.60 | CNY 80.00 | 23.59M |
| 2026-06-12 | CNY 79.47 | +4.55% | CNY 78.00 | CNY 81.15 | CNY 76.73 | 19.10M |
| 2026-06-11 | CNY 76.01 | +1.90% | CNY 74.00 | CNY 77.29 | CNY 73.50 | 12.74M |
| 2026-06-10 | CNY 74.59 | -0.94% | CNY 73.12 | CNY 75.50 | CNY 72.85 | 9.15M |
| 2026-06-09 | CNY 75.30 | +3.08% | CNY 73.65 | CNY 75.68 | CNY 72.30 | 10.21M |
| 2026-06-08 | CNY 73.05 | -3.98% | CNY 73.00 | CNY 74.15 | CNY 71.50 | 14.84M |
| 2026-06-05 | CNY 76.08 | -2.02% | CNY 77.65 | CNY 78.98 | CNY 75.82 | 9.51M |
| 2026-06-04 | CNY 77.65 | -2.82% | CNY 79.00 | CNY 79.39 | CNY 77.02 | 8.96M |
| 2026-06-03 | CNY 79.90 | +0.83% | CNY 78.56 | CNY 81.20 | CNY 78.50 | 12.06M |
| 2026-06-02 | CNY 79.24 | +4.19% | CNY 78.01 | CNY 79.75 | CNY 75.75 | 14.40M |
| 2026-06-01 | CNY 76.05 | -1.46% | CNY 77.00 | CNY 78.16 | CNY 75.79 | 12.10M |
| 2026-05-29 | CNY 77.18 | -0.64% | CNY 79.30 | CNY 79.78 | CNY 76.98 | 13.01M |
| 2026-05-28 | CNY 77.68 | -3.85% | CNY 80.26 | CNY 80.87 | CNY 77.00 | 15.90M |
| 2026-05-27 | CNY 80.79 | -4.10% | CNY 83.80 | CNY 84.59 | CNY 80.33 | 14.07M |
| 2026-05-26 | CNY 84.24 | +6.36% | CNY 79.20 | CNY 84.58 | CNY 78.31 | 21.15M |