Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Zangge Mining Company Limited (000408.SZ)

Compare
36.80
-0.40
(-1.08%)
At close: March 14 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202537.6837.7936.6736.8036.8014,020,690
Mar 13, 202537.3537.6036.9037.2037.2017,270,951
Mar 12, 202535.1237.8934.7237.3137.3128,639,493
Mar 11, 202533.3035.0133.1735.0135.0112,130,935
Mar 10, 202533.0533.6032.8833.5733.579,416,839
Mar 7, 202533.0233.7332.9033.0333.037,451,135
Mar 6, 202532.8933.1332.5732.9732.978,814,799
Mar 5, 202532.5032.6832.2832.5732.575,048,041
Mar 4, 202532.6232.7432.3532.6032.606,507,135
Mar 3, 202532.1433.0132.1332.5932.598,792,140
Feb 28, 202532.4032.8631.9031.9531.958,173,822
Feb 27, 202532.6732.7932.0932.6232.627,518,804
Feb 26, 202532.7033.5032.4932.7132.719,668,084
Feb 25, 202533.0133.4032.6332.6632.667,599,100
Feb 24, 202533.3533.9632.9633.0933.098,814,981
Feb 21, 202533.6133.6432.9533.0533.0510,417,690
Feb 20, 202533.1334.0832.9033.3933.3912,735,282
Feb 19, 202532.5033.1532.4232.9632.9613,316,092
Feb 18, 202532.2332.9132.0832.5032.509,946,668
Feb 17, 202532.6732.7231.6032.2432.2411,316,132
Feb 14, 202532.8033.1032.5032.8032.8010,855,335
Feb 13, 202532.5833.2432.4232.8032.8014,481,334
Feb 12, 202531.7032.8731.6232.5832.5812,822,622
Feb 11, 202532.0032.4231.8131.8631.868,861,512
Feb 10, 202532.3032.6831.7031.9731.9712,027,303
Feb 7, 202531.3632.4130.9132.3032.3016,865,936
Feb 6, 202530.3931.3030.1431.2131.2113,298,186
Feb 5, 202531.0431.0630.0030.3930.3912,499,620
Jan 27, 202530.3731.3130.1530.7630.7613,037,550
Jan 24, 202530.2530.5629.9030.1530.1513,890,765
Jan 23, 202530.6831.0029.9129.9929.9915,379,650
Jan 22, 202531.3031.3030.0730.1230.1221,523,124
Jan 21, 202532.4032.5030.7031.2331.2328,719,561
Jan 20, 202532.1333.4031.8832.4032.4041,710,281
Jan 17, 202532.4532.4532.4532.4532.456,979,243
Jan 16, 202529.5029.5029.5029.5029.50-
Jan 15, 202529.5029.5029.5029.5029.50-
Jan 14, 202529.5029.5029.5029.5029.50-
Jan 13, 202529.5029.5029.5029.5029.50-
Jan 10, 202529.5029.5029.5029.5029.50-
Jan 9, 202527.7329.7027.5329.5029.5027,106,881
Jan 8, 202528.0028.0027.2027.7327.739,601,137
Jan 7, 202527.9628.3827.4427.9727.979,386,849
Jan 6, 202527.2728.3827.2727.9027.9013,028,888
Jan 3, 202527.3028.0327.1127.1727.1711,073,809
Jan 2, 202527.7327.9027.1027.2827.287,450,290
Dec 31, 202427.8628.0127.6327.7327.735,063,100
Dec 30, 202427.7328.0727.6227.9027.906,297,760
Dec 27, 202427.9928.0927.5527.7327.737,592,402
Dec 26, 202428.2928.4527.6927.9927.996,498,728
Dec 25, 202427.8328.3827.7328.1328.137,446,660
Dec 24, 202427.0727.7727.0527.7527.757,998,702
Dec 23, 202427.2527.5126.9126.9926.996,512,890
Dec 20, 202427.0727.3826.9527.0827.084,608,500
Dec 19, 202427.0027.3326.7527.0727.075,133,734
Dec 18, 202427.2827.4827.1227.1727.173,445,085
Dec 17, 202427.1227.5327.0027.1127.115,794,854
Dec 16, 202427.7227.8027.0027.1227.128,118,055
Dec 13, 202428.6528.6927.6327.6827.689,347,703
Dec 12, 202428.1528.8528.0428.7528.757,387,100
Dec 11, 202427.7428.7827.7128.1328.1310,954,749
Dec 10, 202428.5128.6727.7527.8127.8111,822,510
Dec 9, 202427.8528.0927.6327.9227.925,331,600
Dec 6, 202427.5928.0627.4927.8527.858,106,780
Dec 5, 202428.1528.2527.3927.6327.6310,303,226
Dec 4, 202428.6528.6528.0828.2128.216,160,900
Dec 3, 202428.6028.8528.3228.4828.487,191,116
Dec 2, 202428.7028.8228.3128.4228.429,209,653
Nov 29, 202428.0328.9828.0028.7628.768,692,211
Nov 28, 202428.4928.5227.9328.0728.074,419,064
Nov 27, 202428.0028.4427.6528.3828.386,701,400
Nov 26, 202428.3428.5028.0028.0228.024,729,873
Nov 25, 202428.3828.9528.1028.2828.289,056,965
Nov 22, 202429.2729.5228.1328.1628.169,881,685
Nov 21, 202429.3129.6729.1029.3929.395,755,610
Nov 20, 202429.5929.9329.3229.3529.357,807,308
Nov 19, 202428.5229.7728.2029.6029.6013,112,301
Nov 18, 202429.0729.1428.0528.2228.2211,672,055
Nov 15, 202429.1529.5428.8728.9528.958,994,733
Nov 14, 202430.4830.6829.2729.3229.3216,997,440
Nov 13, 202430.0030.9729.9430.4830.4811,887,477
Nov 12, 202430.3231.7530.1230.2630.2620,876,695
Nov 11, 202430.2030.8629.7830.3630.3610,253,614
Nov 8, 202431.0131.5030.2030.4730.4713,358,789
Nov 7, 202429.1730.5029.0030.3330.3312,008,996
Nov 6, 202430.4031.6329.8830.0630.0617,278,725
Nov 5, 202429.4930.4229.3030.2930.2915,364,786
Nov 4, 202429.5929.6929.0229.5129.518,120,119
Nov 1, 202428.7329.9628.5029.3129.3113,958,547
Oct 31, 202428.8128.9528.3728.7328.739,768,237
Oct 30, 202429.1829.5028.5628.8628.869,496,919
Oct 29, 202428.4629.6328.3729.3429.3418,157,186
Oct 28, 202428.4028.5927.6528.4828.4815,075,121
Oct 25, 202427.8628.7327.7528.3228.3212,473,931
Oct 24, 202428.0028.6527.7727.9827.9813,841,469
Oct 23, 202427.9828.7227.6628.1228.1214,873,066
Oct 22, 202427.2228.0627.1527.9727.979,962,451
Oct 21, 202427.2028.0027.0227.4827.4812,848,601
Oct 18, 202427.0627.5326.6627.1027.1015,253,740
Oct 17, 202427.5828.0126.9727.0327.038,258,271
Oct 16, 202427.4027.8927.1327.2227.2211,130,453
Oct 15, 202427.5528.6027.1627.6027.6023,331,774
Oct 14, 202425.8727.5025.7427.5027.5018,888,438
Oct 11, 202426.1226.3925.5325.7825.7815,938,600
Oct 10, 202426.3827.1025.6826.1226.1221,459,673
Oct 9, 202427.8227.8225.6225.8525.8527,949,032
Oct 8, 202431.5031.5027.3828.3528.3535,007,457
Sep 30, 202428.0029.2827.3428.7528.7527,777,455
Sep 27, 202426.3427.5226.3427.0827.0820,409,393
Sep 26, 202424.9825.8524.9025.8525.859,736,314
Sep 25, 202425.2025.5024.9324.9724.9711,039,794
Sep 24, 202424.0924.8523.9524.7524.7510,277,378
Sep 23, 202424.2624.4123.8323.9123.916,577,527
Sep 20, 202424.4224.6724.0324.3624.366,786,303
Sep 19, 202424.1024.6823.8724.4224.428,015,726
Sep 18, 202423.4224.2323.4024.1124.117,799,185
Sep 13, 202423.8923.9623.1823.4023.405,647,299
Sep 12, 202423.3723.9423.2523.7823.789,934,800
Sep 11, 202422.9823.4622.8523.4423.446,774,959
Sep 10, 202423.2223.2222.6522.9722.974,638,048
Sep 9, 202423.2523.6522.8623.0323.037,241,300
Sep 6, 202423.5623.5623.2323.3323.333,840,600
Sep 5, 2024 0.26 Dividend
Sep 5, 202423.6023.8423.3023.4223.425,510,043
Sep 4, 202423.8323.9823.4823.7123.458,179,514
Sep 3, 202423.9024.5223.9024.0923.836,548,900
Sep 2, 202424.0024.5523.9623.9923.738,444,520
Aug 30, 202424.0024.3523.4524.0623.808,511,487
Aug 29, 202423.7723.9523.5223.7923.535,850,500
Aug 28, 202423.5823.9623.4223.8723.616,819,471
Aug 27, 202423.4324.0523.4023.6923.436,575,702
Aug 26, 202422.7823.7022.7823.5523.2910,385,079
Aug 23, 202422.5322.7522.4722.7122.463,731,155
Aug 22, 202423.0023.0022.5122.6322.385,283,200
Aug 21, 202422.4022.8522.2922.6822.435,441,376
Aug 20, 202423.0823.1122.3322.5122.266,568,400
Aug 19, 202422.7623.2522.7123.0222.778,216,400
Aug 16, 202422.6923.1222.6122.7322.487,589,457
Aug 15, 202422.4622.6622.2622.6022.354,490,208
Aug 14, 202422.8022.9422.4422.4422.194,737,819
Aug 13, 202422.5923.0622.5322.7822.537,471,883
Aug 12, 202422.5022.6822.0722.4822.238,663,340
Aug 9, 202422.2722.4222.0222.1421.906,402,702
Aug 8, 202421.9822.2721.8922.0921.855,549,194
Aug 7, 202422.1322.1421.8222.0821.843,879,276
Aug 6, 202422.2222.2721.9722.1421.907,136,426
Aug 5, 202422.5922.9621.9022.1021.8610,826,613
Aug 2, 202422.6023.0322.5322.8122.566,822,619
Aug 1, 202423.1923.6822.8322.8822.6311,314,666
Jul 31, 202422.6023.0022.3823.0022.759,771,692
Jul 30, 202422.4222.6422.1522.5522.306,130,417
Jul 29, 202422.9323.1222.4122.5722.329,016,060
Jul 26, 202422.0022.8922.0022.6122.3611,875,991
Jul 25, 202421.6522.0421.4021.9321.6910,054,757
Jul 24, 202422.3322.4421.7021.9321.699,145,366
Jul 23, 202423.3523.3522.3222.3222.0810,103,902
Jul 22, 202423.6523.9223.1523.2923.039,105,344
Jul 19, 202423.5523.8123.0423.7323.479,033,589
Jul 18, 202423.6024.0123.2823.9923.738,041,435
Jul 17, 202424.6024.6423.6523.6723.4111,798,952
Jul 16, 202424.5724.8024.3024.5124.247,709,617
Jul 15, 202424.6024.8824.4324.7524.487,554,400
Jul 12, 202425.1825.3424.5524.6524.3813,593,012
Jul 11, 202424.7025.5024.4025.3525.0714,822,902
Jul 10, 202425.0025.4624.4724.4724.2013,576,937
Jul 9, 202425.3225.3324.4925.1124.8313,195,286
Jul 8, 202425.5726.0225.1425.2925.0113,238,076
Jul 5, 202425.1525.6124.8025.5525.2710,999,146
Jul 4, 202424.9925.5524.9825.1124.8315,334,866
Jul 3, 202424.9625.1824.1624.5024.2315,036,266
Jul 2, 202426.0026.1024.8225.0624.7919,890,609
Jul 1, 202424.6526.2824.6326.2325.9424,224,686
Jun 28, 202424.0224.1623.7824.0723.818,205,649
Jun 27, 202424.4824.6223.9424.0523.797,430,399
Jun 26, 202424.1924.6323.6624.6024.339,618,585
Jun 25, 202424.4124.7024.0724.1923.928,237,273
Jun 24, 202424.5224.7824.3524.5224.256,607,300
Jun 21, 202424.9225.1724.5424.7324.469,715,582
Jun 20, 202425.1425.4724.9224.9424.677,851,605
Jun 19, 202425.1925.4324.9825.0224.755,377,230
Jun 18, 202425.1525.3825.0025.1024.824,246,399
Jun 17, 202425.2525.3824.8825.1924.916,001,800
Jun 14, 202424.9525.5924.9525.3125.039,182,966
Jun 13, 202425.3525.3724.8524.9424.675,856,733
Jun 12, 202425.2125.5325.1025.3225.047,285,280
Jun 11, 202425.5325.6025.1925.3225.046,357,195
Jun 7, 202425.8926.0825.5325.6625.387,527,297
Jun 6, 202425.6026.0525.5025.6125.3310,106,051
Jun 5, 202425.8725.8725.3925.4525.1710,857,680
Jun 4, 202426.0326.3125.8226.1025.817,130,903
Jun 3, 202426.0926.1825.7025.9825.708,867,966
May 31, 202426.4026.4526.0426.0925.8011,898,206
May 30, 202426.9227.2526.4526.4926.207,018,295
May 29, 202426.5927.3226.5827.0826.788,957,262
May 28, 202427.0727.1526.6026.6626.377,069,600
May 27, 202426.8527.1726.6226.8526.568,673,169
May 24, 202426.5327.0526.4126.8226.538,764,111
May 23, 202426.7426.7426.2426.3626.0717,080,521
May 22, 202428.5828.7127.0027.1026.8026,008,439
May 21, 202429.2629.3228.5128.7228.4110,952,932
May 20, 202429.1829.7928.9129.2628.9418,172,607
May 17, 202428.5028.6527.9528.3628.058,476,158
May 16, 202429.0929.3928.5028.5328.2212,360,801
May 15, 202428.6128.7928.0928.5428.237,946,784
May 14, 202428.3528.9828.2728.6728.3612,188,495
May 13, 202428.0528.2027.5428.1127.809,821,661
May 10, 202428.6229.0028.0328.1927.8812,098,115
May 9, 202428.2028.9928.2028.6428.339,394,400
May 8, 202428.7328.7328.2328.2527.946,736,394
May 7, 202428.8229.2528.5928.7528.4311,574,774
May 6, 202428.9929.1327.9028.8428.5215,359,798
Apr 30, 202428.6529.4028.2328.8428.5212,993,233
Apr 29, 202428.5928.9528.1028.6228.3112,272,027
Apr 26, 202428.4028.7028.2028.5428.239,893,815
Apr 25, 202428.1028.9127.9728.3928.088,876,745
Apr 24, 202428.0428.2627.8828.1227.819,842,119
Apr 23, 202429.5529.6228.0628.1427.8316,764,398
Apr 22, 202430.6830.9429.5129.6829.3514,644,435
Apr 19, 2024 0.80 Dividend
Apr 19, 202430.1031.1129.9030.7830.4418,817,691
Apr 18, 202429.1730.5428.9630.4029.2822,620,085
Apr 17, 202428.9329.6028.4828.9027.8327,322,984
Apr 16, 202431.0031.4429.1229.1228.0453,192,665
Apr 15, 202431.8832.5631.7032.3531.159,408,445
Apr 12, 202431.7932.4931.5332.0830.899,338,369
Apr 11, 202431.0932.6431.0931.7230.5519,322,419
Apr 10, 202432.4633.0632.0132.5131.3112,158,178
Apr 9, 202433.0333.1932.3232.4031.2012,272,898
Apr 8, 202433.5034.0833.0833.2832.0518,594,294
Apr 3, 202431.9733.6731.8333.3632.1324,687,701
Apr 2, 202431.6932.2731.5731.8330.6511,233,833
Apr 1, 202431.2031.9331.1031.6930.5216,354,860
Mar 29, 202429.8031.3529.8031.5330.3613,801,542
Mar 28, 202429.9330.3829.5329.7528.6511,273,207
Mar 27, 202429.7030.3529.4729.8628.7611,933,955
Mar 26, 202429.7129.8929.2229.6528.558,113,725
Mar 25, 202428.9130.1428.9129.7128.6116,068,393
Mar 22, 202430.3930.6828.8529.0127.9419,011,228
Mar 21, 202430.8631.3229.7730.6429.5118,458,717
Mar 20, 202431.1031.4830.7031.1630.0110,758,925
Mar 19, 202431.4832.1131.2231.4330.2713,508,367
Mar 18, 202431.3131.6630.8531.4830.3218,240,144
Mar 15, 202429.6531.4729.4731.4630.3029,444,444
Mar 14, 202430.0031.0829.5329.6528.5524,777,948