Pangang Group Vanadium Titanium & Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.680 | 2.700 | 2.670 | 2.670 | 2.670 | 46,106,705 |
| 2026-10-20 | 2.740 | 2.740 | 2.670 | 2.690 | 2.690 | 70,176,565 |
| 2026-10-19 | 2.740 | 2.770 | 2.730 | 2.740 | 2.740 | 41,448,015 |
| 2026-10-16 | 2.770 | 2.790 | 2.740 | 2.750 | 2.750 | 49,079,437 |
| 2026-10-15 | 2.800 | 2.800 | 2.740 | 2.750 | 2.750 | 63,382,652 |
| 2026-10-14 | 2.840 | 2.870 | 2.810 | 2.820 | 2.820 | 55,859,980 |
| 2026-10-13 | 2.830 | 2.860 | 2.800 | 2.840 | 2.840 | 56,437,078 |
| 2026-10-12 | 2.860 | 2.870 | 2.830 | 2.850 | 2.850 | 55,151,059 |
| 2026-10-09 | 2.810 | 2.860 | 2.810 | 2.850 | 2.850 | 64,257,852 |
| 2026-10-08 | 2.820 | 2.840 | 2.800 | 2.820 | 2.820 | 50,522,516 |
| 2026-09-30 | 2.790 | 2.840 | 2.780 | 2.830 | 2.830 | 49,393,516 |
| 2026-09-29 | 2.780 | 2.800 | 2.750 | 2.780 | 2.780 | 47,845,238 |
| 2026-09-28 | 2.820 | 2.830 | 2.740 | 2.770 | 2.770 | 66,515,461 |
| 2026-09-24 | 2.880 | 2.890 | 2.830 | 2.830 | 2.830 | 68,211,750 |
| 2026-09-23 | 2.890 | 2.930 | 2.890 | 2.890 | 2.890 | 62,752,531 |
| 2026-09-22 | 2.930 | 2.940 | 2.890 | 2.900 | 2.900 | 56,214,852 |
| 2026-09-21 | 2.900 | 2.930 | 2.890 | 2.920 | 2.920 | 62,399,172 |
| 2026-09-18 | 2.880 | 2.900 | 2.870 | 2.890 | 2.890 | 57,967,414 |
| 2026-09-17 | 2.880 | 2.900 | 2.850 | 2.860 | 2.860 | 50,578,629 |
| 2026-09-16 | 2.890 | 2.910 | 2.850 | 2.900 | 2.900 | 61,684,855 |
| 2026-09-15 | 2.900 | 2.910 | 2.880 | 2.890 | 2.890 | 54,506,301 |
| 2026-09-14 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 68,840,031 |
| 2026-09-11 | 2.990 | 3.000 | 2.900 | 2.940 | 2.940 | 117,744,570 |
| 2026-09-10 | 3.030 | 3.040 | 3.000 | 3.010 | 3.010 | 50,746,840 |
| 2026-09-09 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 71,057,906 |
| 2026-09-08 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 83,248,672 |
| 2026-09-07 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 62,719,301 |
| 2026-09-04 | 3.020 | 3.030 | 2.990 | 3.000 | 3.000 | 70,998,070 |
| 2026-09-03 | 3.020 | 3.030 | 2.990 | 3.000 | 3.000 | 74,033,789 |
| 2026-09-02 | 3.050 | 3.060 | 3.000 | 3.020 | 3.020 | 92,706,156 |
| 2026-09-01 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 87,197,297 |
| 2026-08-31 | 3.090 | 3.100 | 3.040 | 3.070 | 3.070 | 86,913,680 |
| 2026-08-28 | 3.080 | 3.130 | 3.060 | 3.110 | 3.110 | 93,271,195 |
| 2026-08-27 | 3.070 | 3.090 | 3.040 | 3.090 | 3.090 | 83,286,445 |
| 2026-08-26 | 3.030 | 3.100 | 3.020 | 3.080 | 3.080 | 116,798,109 |
| 2026-08-25 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 78,084,258 |
| 2026-08-24 | 3.070 | 3.100 | 3.020 | 3.040 | 3.040 | 94,161,688 |
| 2026-08-21 | 3.000 | 3.060 | 2.970 | 3.050 | 3.050 | 83,249,641 |
| 2026-08-20 | 3.000 | 3.030 | 2.990 | 3.010 | 3.010 | 74,624,062 |
| 2026-08-19 | 3.040 | 3.060 | 2.980 | 2.990 | 2.990 | 111,708,094 |
| 2026-08-18 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 74,133,922 |
| 2026-08-17 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 65,877,250 |
| 2026-08-14 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 73,204,078 |
| 2026-08-13 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 112,321,891 |
| 2026-08-12 | 3.120 | 3.160 | 3.110 | 3.140 | 3.140 | 67,641,477 |
| 2026-08-11 | 3.180 | 3.200 | 3.130 | 3.130 | 3.130 | 103,700,344 |
| 2026-08-10 | 3.150 | 3.210 | 3.140 | 3.200 | 3.200 | 132,422,500 |
| 2026-08-07 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 92,004,523 |
| 2026-08-06 | 3.180 | 3.190 | 3.100 | 3.140 | 3.140 | 109,465,375 |
| 2026-08-05 | 3.120 | 3.180 | 3.100 | 3.170 | 3.170 | 107,322,352 |
| 2026-08-04 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 83,560,062 |
| 2026-08-03 | 3.080 | 3.130 | 3.070 | 3.120 | 3.120 | 112,548,875 |
| 2026-07-31 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 96,441,406 |
| 2026-07-30 | 3.060 | 3.110 | 3.030 | 3.060 | 3.060 | 100,492,219 |
| 2026-07-29 | 3.040 | 3.100 | 3.030 | 3.080 | 3.080 | 97,268,477 |
| 2026-07-28 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 75,292,539 |
| 2026-07-27 | 3.020 | 3.080 | 3.010 | 3.080 | 3.080 | 84,024,883 |
| 2026-07-24 | 3.110 | 3.130 | 3.020 | 3.020 | 3.020 | 96,755,602 |
| 2026-07-23 | 3.020 | 3.160 | 3.010 | 3.140 | 3.140 | 136,728,891 |
| 2026-07-22 | 3.030 | 3.070 | 3.010 | 3.030 | 3.030 | 85,069,273 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.