Comparing Back to the side-by-side chart ↗
Zangge Holding Co Ltd (000408.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.50 | 70.70 | 68.76 | 70.16 | +1.18% | 6,629,361 |
| 2026-10-15 | 70.33 | 70.76 | 68.52 | 69.34 | -2.91% | 11,755,903 |
| 2026-10-14 | 71.67 | 73.05 | 71.35 | 71.42 | -0.90% | 6,475,478 |
| 2026-10-13 | 70.79 | 72.80 | 70.31 | 72.07 | +1.22% | 8,459,984 |
| 2026-10-12 | 74.36 | 74.50 | 71.10 | 71.20 | -2.98% | 9,249,945 |
| 2026-10-09 | 71.40 | 74.06 | 71.40 | 73.39 | +2.23% | 9,532,293 |
| 2026-10-08 | 71.89 | 72.99 | 71.33 | 71.79 | +1.60% | 8,141,313 |
| 2026-09-30 | 70.50 | 71.65 | 70.25 | 70.66 | +1.23% | 7,091,585 |
| 2026-09-29 | 70.22 | 70.32 | 69.05 | 69.80 | -0.14% | 6,041,023 |
| 2026-09-28 | 70.39 | 70.93 | 69.76 | 69.90 | -2.18% | 7,780,039 |
| 2026-09-24 | 73.01 | 73.34 | 71.30 | 71.46 | -3.24% | 6,993,540 |
| 2026-09-23 | 74.44 | 74.77 | 73.49 | 73.85 | +0.48% | 6,732,155 |
| 2026-09-22 | 73.00 | 74.19 | 72.81 | 73.50 | +1.65% | 8,425,516 |
| 2026-09-21 | 72.40 | 72.96 | 71.69 | 72.31 | +0.21% | 6,951,917 |
| 2026-09-18 | 73.85 | 74.29 | 71.76 | 72.16 | +1.71% | 10,375,039 |
| 2026-09-17 | 71.77 | 72.48 | 69.76 | 70.95 | -1.87% | 9,080,351 |
| 2026-09-16 | 70.91 | 72.76 | 70.23 | 72.30 | +2.29% | 9,447,566 |
| 2026-09-15 | 71.71 | 72.10 | 70.45 | 70.68 | -2.05% | 7,897,375 |
| 2026-09-14 | 72.00 | 72.78 | 71.48 | 72.16 | -0.67% | 6,905,736 |
| 2026-09-11 | 73.90 | 74.29 | 71.09 | 72.65 | -5.49% | 20,070,131 |
| 2026-09-10 | 78.77 | 79.22 | 76.68 | 76.87 | -2.15% | 7,973,289 |
| 2026-09-09 | 76.55 | 78.70 | 76.31 | 78.56 | +2.98% | 13,079,463 |
| 2026-09-08 | 75.93 | 77.20 | 75.29 | 76.29 | +3.05% | 13,262,886 |
| 2026-09-07 | 75.79 | 75.79 | 73.86 | 74.03 | -2.10% | 9,359,217 |
| 2026-09-04 | 77.15 | 77.55 | 75.33 | 75.62 | -1.61% | 8,914,908 |
| 2026-09-03 | 76.90 | 77.47 | 76.35 | 76.86 | +0.93% | 7,689,321 |
| 2026-09-02 | 77.47 | 77.84 | 75.64 | 76.15 | -3.52% | 11,889,576 |
| 2026-09-01 | 79.87 | 80.22 | 78.77 | 78.93 | +0.69% | 11,389,757 |
| 2026-08-31 | 77.42 | 78.56 | 76.55 | 78.39 | -0.77% | 11,212,150 |
| 2026-08-28 | 79.01 | 79.28 | 77.72 | 79.00 | +0.22% | 8,542,400 |
| 2026-08-27 | 78.80 | 79.68 | 78.55 | 78.83 | -0.58% | 8,423,143 |
| 2026-08-26 | 77.00 | 81.37 | 76.70 | 79.29 | +4.71% | 21,339,644 |
| 2026-08-25 | 78.80 | 78.85 | 75.18 | 75.72 | -2.17% | 12,275,534 |
| 2026-08-24 | 79.75 | 80.30 | 76.54 | 77.40 | -1.01% | 14,863,877 |
| 2026-08-21 | 77.58 | 79.10 | 77.16 | 78.19 | +1.41% | 13,367,500 |
| 2026-08-20 | 77.40 | 79.29 | 76.34 | 77.10 | +2.04% | 15,635,134 |
| 2026-08-19 | 77.00 | 77.70 | 75.50 | 75.56 | -4.01% | 15,461,021 |
| 2026-08-18 | 78.70 | 79.99 | 77.70 | 78.72 | -0.87% | 14,126,295 |
| 2026-08-17 | 80.00 | 80.80 | 78.36 | 79.41 | +2.25% | 16,418,150 |
| 2026-08-14 | 77.29 | 78.18 | 76.05 | 77.66 | -0.49% | 15,210,394 |
| 2026-08-13 | 81.02 | 81.69 | 77.91 | 78.04 | -3.83% | 16,999,232 |
| 2026-08-12 | 82.08 | 84.06 | 80.95 | 81.15 | -1.49% | 20,094,310 |
| 2026-08-11 | 88.00 | 88.90 | 82.28 | 82.38 | -7.65% | 33,345,328 |
| 2026-08-10 | 90.00 | 90.99 | 88.27 | 89.20 | -0.89% | 14,156,920 |
| 2026-08-07 | 87.10 | 91.00 | 87.07 | 90.00 | +3.70% | 18,107,859 |
| 2026-08-06 | 87.80 | 89.07 | 86.00 | 86.79 | +0.25% | 18,515,128 |
| 2026-08-05 | 81.60 | 86.99 | 81.57 | 86.57 | +6.97% | 23,147,252 |
| 2026-08-04 | 80.18 | 81.08 | 77.68 | 80.93 | +1.25% | 13,942,978 |
| 2026-08-03 | 79.91 | 81.00 | 78.28 | 79.93 | -0.86% | 12,211,811 |
| 2026-07-31 | 80.80 | 81.37 | 79.30 | 80.62 | +1.03% | 12,254,024 |
| 2026-07-30 | 80.00 | 81.25 | 78.75 | 79.80 | +0.25% | 10,944,079 |
| 2026-07-29 | 79.01 | 80.55 | 77.66 | 79.60 | +0.24% | 10,153,502 |
| 2026-07-28 | 79.00 | 81.35 | 78.06 | 79.41 | -0.40% | 12,555,173 |
| 2026-07-27 | 78.19 | 80.00 | 78.13 | 79.73 | +3.18% | 11,296,022 |
| 2026-07-24 | 77.80 | 79.36 | 77.00 | 77.27 | -2.76% | 12,246,434 |
| 2026-07-23 | 77.70 | 80.59 | 76.62 | 79.46 | +3.79% | 20,870,723 |
| 2026-07-22 | 74.00 | 77.88 | 74.00 | 76.56 | +5.88% | 24,078,636 |
| 2026-07-21 | 70.75 | 72.63 | 70.60 | 72.31 | +3.54% | 18,299,208 |
| 2026-07-20 | 68.72 | 70.42 | 67.38 | 69.84 | +1.81% | 15,098,726 |
| 2026-07-17 | 69.62 | 70.45 | 67.79 | 68.60 | -2.94% | 13,001,410 |
| 2026-07-16 | 70.71 | 73.15 | 70.03 | 70.68 | -1.15% | 11,551,327 |
| 2026-07-15 | 73.02 | 74.00 | 71.03 | 71.50 | +0.73% | 15,488,128 |
| 2026-07-14 | 67.09 | 71.80 | 66.50 | 70.98 | +5.39% | 16,522,289 |
| 2026-07-13 | 68.77 | 68.90 | 66.87 | 67.35 | -2.81% | 11,674,194 |
| 2026-07-10 | 69.41 | 72.05 | 68.26 | 69.30 | +0.67% | 18,445,198 |
| 2026-07-09 | 70.58 | 70.88 | 66.74 | 68.84 | -2.44% | 17,865,936 |
| 2026-07-08 | 73.30 | 73.39 | 70.48 | 70.56 | -3.41% | 12,068,279 |
| 2026-07-07 | 75.68 | 75.89 | 72.78 | 73.05 | -2.24% | 11,332,425 |
| 2026-07-06 | 73.58 | 77.58 | 73.06 | 74.72 | +1.87% | 16,759,768 |
| 2026-07-03 | 71.60 | 75.19 | 71.50 | 73.35 | +5.09% | 22,468,716 |
| 2026-07-02 | 69.00 | 71.07 | 67.90 | 69.80 | +2.17% | 18,376,769 |
| 2026-07-01 | 68.80 | 70.23 | 67.44 | 68.32 | -1.44% | 14,787,587 |
| 2026-06-30 | 69.40 | 70.09 | 68.21 | 69.32 | -1.20% | 12,627,950 |
| 2026-06-29 | 68.06 | 70.93 | 67.65 | 70.16 | +3.10% | 13,241,639 |
| 2026-06-26 | 70.78 | 70.95 | 67.89 | 68.05 | -2.92% | 17,194,722 |
| 2026-06-25 | 71.00 | 71.67 | 69.60 | 70.10 | -4.23% | 20,524,640 |
| 2026-06-24 | 72.00 | 74.18 | 71.37 | 73.20 | +0.97% | 14,804,812 |
| 2026-06-23 | 78.89 | 78.89 | 72.08 | 72.50 | -8.18% | 22,939,508 |
| 2026-06-22 | 75.50 | 79.42 | 73.50 | 78.96 | +3.32% | 22,105,606 |
| 2026-06-18 | 76.26 | 79.44 | 75.11 | 76.42 | -0.98% | 15,143,161 |
| 2026-06-17 | 77.15 | 77.94 | 75.68 | 77.18 | +1.10% | 11,468,288 |
| 2026-06-16 | 81.48 | 81.54 | 76.23 | 76.34 | -6.74% | 17,759,776 |
| 2026-06-15 | 81.99 | 83.60 | 80.00 | 81.86 | +3.01% | 23,591,247 |
| 2026-06-12 | 78.00 | 81.15 | 76.73 | 79.47 | +4.55% | 19,099,178 |
| 2026-06-11 | 74.00 | 77.29 | 73.50 | 76.01 | +1.90% | 12,739,781 |
| 2026-06-10 | 73.12 | 75.50 | 72.85 | 74.59 | -0.94% | 9,149,273 |
| 2026-06-09 | 73.65 | 75.68 | 72.30 | 75.30 | +3.08% | 10,208,033 |
| 2026-06-08 | 73.00 | 74.15 | 71.50 | 73.05 | -3.98% | 14,836,784 |
| 2026-06-05 | 77.65 | 78.98 | 75.82 | 76.08 | -2.02% | 9,513,503 |
| 2026-06-04 | 79.00 | 79.39 | 77.02 | 77.65 | -2.82% | 8,956,088 |
| 2026-06-03 | 78.56 | 81.20 | 78.50 | 79.90 | +0.83% | 12,058,447 |
| 2026-06-02 | 78.01 | 79.75 | 75.75 | 79.24 | +4.19% | 14,395,948 |
| 2026-06-01 | 77.00 | 78.16 | 75.79 | 76.05 | -1.46% | 12,102,164 |
| 2026-05-29 | 79.30 | 79.78 | 76.98 | 77.18 | -0.64% | 13,006,197 |
| 2026-05-28 | 80.26 | 80.87 | 77.00 | 77.68 | -3.85% | 15,900,072 |
| 2026-05-27 | 83.80 | 84.59 | 80.33 | 80.79 | -4.10% | 14,073,379 |
| 2026-05-26 | 79.20 | 84.58 | 78.31 | 84.24 | +6.36% | 21,152,517 |
| 2026-05-25 | 82.16 | 83.18 | 79.08 | 79.20 | -2.17% | 14,717,680 |
| 2026-05-22 | 79.15 | 81.39 | 78.02 | 80.96 | +3.54% | 12,426,314 |
| 2026-05-21 | 81.43 | 82.65 | 78.00 | 78.19 | -2.15% | 12,142,645 |
| 2026-05-20 | 78.50 | 80.63 | 77.48 | 79.91 | -0.31% | 13,717,170 |
| 2026-05-19 | 80.70 | 80.76 | 79.00 | 80.16 | +0.02% | 12,774,017 |
| 2026-05-18 | 81.66 | 82.46 | 79.22 | 80.14 | -4.26% | 22,492,234 |
| 2026-05-15 | 87.01 | 87.65 | 83.49 | 83.71 | -4.53% | 21,036,406 |
| 2026-05-14 | 90.84 | 92.14 | 87.68 | 87.68 | -3.76% | 13,372,035 |
| 2026-05-13 | 90.02 | 92.88 | 90.02 | 91.11 | +3.51% | 20,908,848 |
| 2026-05-12 | 88.37 | 89.99 | 87.66 | 88.02 | +1.63% | 18,048,905 |
| 2026-05-11 | 87.54 | 88.80 | 86.39 | 86.61 | -1.24% | 16,047,792 |
| 2026-05-08 | 88.05 | 89.58 | 85.60 | 87.70 | -1.05% | 17,996,002 |
| 2026-05-07 | 91.00 | 91.20 | 87.18 | 88.63 | -1.72% | 16,608,415 |
| 2026-05-06 | 89.89 | 90.50 | 87.33 | 90.18 | +1.03% | 15,785,172 |
| 2026-04-30 | 90.79 | 92.40 | 88.66 | 89.26 | -1.92% | 14,210,040 |
| 2026-04-29 | 88.10 | 91.29 | 87.23 | 91.01 | +2.57% | 13,694,438 |
| 2026-04-28 | 89.09 | 89.99 | 87.51 | 88.73 | -1.33% | 9,267,969 |
| 2026-04-27 | 90.24 | 90.97 | 88.11 | 89.93 | -0.35% | 12,604,078 |
| 2026-04-24 | 87.00 | 90.77 | 86.81 | 90.25 | +3.39% | 15,294,619 |
| 2026-04-23 | 88.87 | 90.85 | 86.73 | 87.29 | -1.13% | 14,363,365 |
| 2026-04-22 | 86.12 | 88.76 | 85.71 | 88.29 | +2.12% | 13,140,156 |
| 2026-04-21 | 86.97 | 86.99 | 84.38 | 86.46 | -0.09% | 12,488,506 |
| 2026-04-20 | 87.00 | 88.50 | 86.20 | 86.54 | +1.99% | 19,082,924 |
| 2026-04-17 | 86.40 | 86.40 | 84.10 | 84.85 | -3.51% | 13,669,179 |
| 2026-04-16 | 84.66 | 88.17 | 84.30 | 87.94 | +4.10% | 19,283,146 |
| 2026-04-15 | 85.49 | 88.00 | 84.10 | 84.48 | -0.39% | 14,631,362 |
| 2026-04-14 | 84.00 | 85.54 | 84.00 | 84.81 | +3.00% | 13,987,972 |
| 2026-04-13 | 83.29 | 83.68 | 81.96 | 82.34 | -0.91% | 12,620,260 |
| 2026-04-10 | 84.43 | 84.99 | 82.88 | 83.10 | -1.17% | 9,953,551 |
| 2026-04-09 | 84.00 | 85.25 | 83.50 | 84.08 | -0.50% | 9,069,042 |
| 2026-04-08 | 82.65 | 84.93 | 82.22 | 84.50 | +4.32% | 17,903,981 |
| 2026-04-07 | 81.27 | 81.87 | 80.01 | 81.00 | -0.49% | 10,776,204 |
| 2026-04-03 | 82.01 | 82.50 | 80.80 | 81.40 | -1.03% | 7,988,300 |
| 2026-04-02 | 82.10 | 83.21 | 80.88 | 82.25 | +0.09% | 12,409,747 |
| 2026-04-01 | 81.80 | 82.85 | 81.00 | 82.18 | +3.67% | 17,922,927 |
| 2026-03-31 | 81.00 | 81.25 | 78.82 | 79.27 | -2.17% | 13,977,026 |
| 2026-03-30 | 80.50 | 81.50 | 79.11 | 81.03 | +0.66% | 18,457,745 |
| 2026-03-27 | 76.76 | 81.82 | 76.76 | 80.50 | +3.46% | 19,089,076 |
| 2026-03-26 | 78.05 | 79.88 | 76.90 | 77.81 | -0.41% | 13,926,405 |
| 2026-03-25 | 78.43 | 79.33 | 77.32 | 78.13 | +3.02% | 26,350,159 |
| 2026-03-24 | 73.05 | 75.84 | 72.08 | 75.84 | +7.50% | 27,080,476 |
| 2026-03-23 | 71.20 | 73.91 | 70.00 | 70.55 | -3.20% | 29,001,890 |
| 2026-03-20 | 73.89 | 74.58 | 72.66 | 72.88 | +0.61% | 21,411,271 |
| 2026-03-19 | 74.80 | 75.98 | 72.41 | 72.44 | -7.10% | 37,792,487 |
| 2026-03-18 | 81.00 | 81.29 | 77.66 | 77.98 | -3.13% | 18,701,907 |
| 2026-03-17 | 80.69 | 84.30 | 80.23 | 80.50 | -0.17% | 24,394,878 |
| 2026-03-16 | 81.50 | 82.58 | 78.21 | 80.64 | +1.13% | 24,674,180 |
| 2026-03-13 | 83.01 | 83.36 | 79.50 | 79.74 | -1.08% | 18,963,488 |
| 2026-03-12 | 82.10 | 83.20 | 79.98 | 80.61 | -2.21% | 11,929,987 |
| 2026-03-11 | 82.88 | 83.39 | 81.51 | 82.43 | -0.64% | 9,992,187 |
| 2026-03-10 | 82.10 | 83.28 | 81.21 | 82.96 | +2.21% | 12,250,299 |
| 2026-03-09 | 78.70 | 81.85 | 76.50 | 81.17 | +0.96% | 24,633,959 |
| 2026-03-06 | 80.20 | 81.77 | 79.88 | 80.40 | -0.65% | 14,872,042 |
| 2026-03-05 | 81.81 | 82.48 | 80.35 | 80.93 | -0.05% | 13,524,028 |
| 2026-03-04 | 80.05 | 82.72 | 79.76 | 80.97 | +1.15% | 18,133,205 |
| 2026-03-03 | 85.11 | 85.32 | 79.95 | 80.05 | -6.93% | 25,653,372 |
| 2026-03-02 | 86.48 | 86.70 | 83.05 | 86.01 | -0.17% | 21,221,787 |
| 2026-02-27 | 85.96 | 88.17 | 85.12 | 86.16 | -0.97% | 15,611,692 |
| 2026-02-26 | 87.13 | 89.27 | 86.25 | 87.00 | +2.59% | 22,551,820 |
| 2026-02-25 | 83.98 | 85.80 | 83.12 | 84.80 | +1.44% | 16,360,403 |
| 2026-02-24 | 84.58 | 84.58 | 83.13 | 83.60 | +0.94% | 12,466,698 |
| 2026-02-13 | 84.36 | 85.35 | 82.48 | 82.82 | -2.94% | 15,356,336 |
| 2026-02-12 | 84.88 | 87.10 | 84.42 | 85.33 | +0.58% | 14,107,963 |
| 2026-02-11 | 84.56 | 86.20 | 84.50 | 84.84 | -0.24% | 10,479,936 |
| 2026-02-10 | 85.18 | 85.47 | 84.15 | 85.04 | +0.20% | 8,466,021 |
| 2026-02-09 | 85.45 | 86.33 | 84.42 | 84.87 | +2.25% | 10,842,614 |
| 2026-02-06 | 78.68 | 84.00 | 78.68 | 83.00 | +0.53% | 15,313,212 |
| 2026-02-05 | 85.03 | 85.66 | 81.60 | 82.56 | -4.85% | 18,676,595 |
| 2026-02-04 | 87.32 | 88.17 | 85.66 | 86.77 | -0.61% | 14,577,517 |
| 2026-02-03 | 84.50 | 87.39 | 82.86 | 87.30 | +6.76% | 18,209,100 |
| 2026-02-02 | 81.59 | 86.03 | 81.59 | 81.77 | -5.25% | 26,649,666 |
| 2026-01-30 | 89.00 | 89.49 | 82.80 | 86.30 | -5.49% | 28,572,077 |
| 2026-01-29 | 89.50 | 94.40 | 89.11 | 91.31 | +2.02% | 26,997,342 |
| 2026-01-28 | 90.00 | 90.90 | 87.00 | 89.50 | -0.56% | 25,720,472 |
| 2026-01-27 | 94.24 | 96.04 | 89.48 | 90.00 | -5.13% | 27,642,805 |
| 2026-01-26 | 94.00 | 97.28 | 93.57 | 94.87 | +1.48% | 18,917,897 |
| 2026-01-23 | 93.00 | 94.48 | 91.12 | 93.49 | +1.72% | 14,565,535 |
| 2026-01-22 | 91.45 | 93.48 | 90.82 | 91.91 | +0.49% | 13,292,435 |
| 2026-01-21 | 91.88 | 92.17 | 89.55 | 91.46 | +0.01% | 12,169,709 |
| 2026-01-20 | 90.99 | 93.12 | 87.70 | 91.45 | +1.61% | 16,160,165 |
| 2026-01-19 | 88.88 | 91.19 | 87.43 | 90.00 | +0.55% | 13,376,748 |
| 2026-01-16 | 90.70 | 93.70 | 88.87 | 89.51 | -1.20% | 17,158,374 |
| 2026-01-15 | 89.01 | 93.20 | 88.80 | 90.60 | +0.97% | 15,888,226 |
| 2026-01-14 | 89.50 | 91.18 | 88.20 | 89.73 | -0.19% | 17,043,563 |
| 2026-01-13 | 85.48 | 90.50 | 85.48 | 89.90 | +5.26% | 23,719,572 |
| 2026-01-12 | 89.90 | 90.00 | 84.26 | 85.41 | -2.06% | 22,058,459 |
| 2026-01-09 | 86.00 | 88.95 | 86.00 | 87.21 | -0.90% | 17,693,352 |
| 2026-01-08 | 90.51 | 91.00 | 86.71 | 88.00 | -3.46% | 19,431,125 |
| 2026-01-07 | 91.81 | 93.49 | 90.20 | 91.15 | -0.95% | 13,962,156 |
| 2026-01-06 | 91.16 | 93.58 | 89.44 | 92.02 | +2.26% | 18,050,514 |
| 2026-01-05 | 85.01 | 90.58 | 84.78 | 89.99 | +6.62% | 20,363,370 |
| 2025-12-31 | 83.80 | 86.36 | 83.01 | 84.40 | +0.61% | 13,425,450 |
| 2025-12-30 | 81.37 | 84.37 | 80.66 | 83.89 | +1.60% | 13,710,592 |
| 2025-12-29 | 87.50 | 87.68 | 81.95 | 82.57 | -3.23% | 18,486,719 |
| 2025-12-26 | 81.03 | 85.81 | 80.31 | 85.33 | +7.19% | 17,675,285 |
| 2025-12-25 | 79.04 | 80.34 | 77.50 | 79.61 | +0.23% | 12,301,048 |
| 2025-12-24 | 80.50 | 80.77 | 76.77 | 79.43 | -0.43% | 17,762,008 |
| 2025-12-23 | 79.93 | 81.47 | 77.96 | 79.77 | -0.15% | 14,842,138 |
| 2025-12-22 | 79.80 | 80.60 | 78.53 | 79.89 | +0.11% | 17,578,347 |
| 2025-12-19 | 75.00 | 79.80 | 74.20 | 79.80 | +6.56% | 19,996,660 |
| 2025-12-18 | 74.60 | 75.93 | 74.01 | 74.89 | -0.40% | 12,320,981 |
| 2025-12-17 | 72.78 | 75.68 | 72.30 | 75.19 | +3.44% | 16,325,242 |
| 2025-12-16 | 72.72 | 74.32 | 71.95 | 72.69 | -0.04% | 13,241,824 |
| 2025-12-15 | 71.50 | 74.95 | 71.41 | 72.72 | +0.19% | 14,624,420 |
| 2025-12-12 | 72.80 | 73.88 | 71.81 | 72.58 | +0.82% | 17,840,956 |
| 2025-12-11 | 70.80 | 73.32 | 70.50 | 71.99 | +2.83% | 19,417,530 |
| 2025-12-10 | 68.00 | 70.18 | 67.78 | 70.01 | +2.96% | 14,666,051 |
| 2025-12-09 | 69.00 | 69.31 | 67.48 | 68.00 | -2.68% | 16,941,444 |
| 2025-12-08 | 68.59 | 70.00 | 66.95 | 69.87 | +2.75% | 20,052,752 |
| 2025-12-05 | 67.00 | 68.25 | 66.50 | 68.00 | +1.63% | 15,733,724 |
| 2025-12-04 | 66.67 | 68.83 | 66.30 | 66.91 | +3.40% | 25,345,746 |
| 2025-12-03 | 63.44 | 65.85 | 63.07 | 64.71 | +2.60% | 20,299,602 |
| 2025-12-02 | 62.93 | 63.37 | 61.76 | 63.07 | +0.24% | 14,374,570 |
| 2025-12-01 | 63.51 | 65.19 | 62.14 | 62.92 | +3.52% | 30,878,012 |
| 2025-11-28 | 60.26 | 61.65 | 60.05 | 60.78 | +0.91% | 12,025,727 |
| 2025-11-27 | 59.77 | 61.50 | 59.23 | 60.23 | +2.29% | 13,170,078 |
| 2025-11-26 | 59.81 | 60.78 | 58.70 | 58.88 | -0.83% | 11,204,719 |
| 2025-11-25 | 58.36 | 60.19 | 58.02 | 59.37 | +3.13% | 13,037,036 |
| 2025-11-24 | 59.76 | 59.76 | 56.81 | 57.57 | -2.09% | 15,556,460 |
| 2025-11-21 | 60.90 | 61.52 | 58.63 | 58.80 | -5.92% | 20,840,588 |
| 2025-11-20 | 61.19 | 64.00 | 61.00 | 62.50 | +2.73% | 23,938,364 |
| 2025-11-19 | 59.39 | 61.60 | 59.39 | 60.84 | +3.14% | 14,180,082 |
| 2025-11-18 | 61.04 | 61.87 | 58.50 | 58.99 | -3.18% | 15,206,498 |
| 2025-11-17 | 60.90 | 62.77 | 60.50 | 60.93 | +0.91% | 18,281,406 |
| 2025-11-14 | 59.60 | 61.18 | 59.08 | 60.38 | +0.30% | 12,174,687 |
| 2025-11-13 | 57.03 | 60.77 | 57.03 | 60.20 | +6.47% | 20,812,218 |
| 2025-11-12 | 56.90 | 57.50 | 56.00 | 56.54 | -1.21% | 7,535,750 |
| 2025-11-11 | 58.40 | 59.07 | 56.76 | 57.23 | -0.59% | 8,865,368 |
| 2025-11-10 | 57.90 | 59.33 | 57.34 | 57.57 | -0.09% | 11,963,918 |
| 2025-11-07 | 56.85 | 58.27 | 56.62 | 57.62 | +1.05% | 11,693,758 |
| 2025-11-06 | 55.11 | 57.34 | 55.00 | 57.02 | +4.36% | 13,402,468 |
| 2025-11-05 | 53.97 | 55.19 | 53.10 | 54.64 | -0.09% | 15,041,278 |
| 2025-11-04 | 57.10 | 57.85 | 54.30 | 54.69 | -4.99% | 16,710,900 |
| 2025-11-03 | 58.62 | 58.70 | 55.68 | 57.56 | -2.21% | 20,621,996 |
| 2025-10-31 | 60.25 | 61.18 | 58.76 | 58.86 | -2.21% | 11,401,099 |
| 2025-10-30 | 61.00 | 61.85 | 60.00 | 60.19 | -1.59% | 13,471,964 |
| 2025-10-29 | 58.78 | 61.16 | 58.78 | 61.16 | +5.28% | 12,238,906 |
| 2025-10-28 | 60.35 | 60.59 | 57.80 | 58.09 | -4.11% | 14,092,100 |
| 2025-10-27 | 59.89 | 61.17 | 59.74 | 60.58 | +2.42% | 11,267,148 |
| 2025-10-24 | 59.36 | 59.97 | 58.26 | 59.15 | +1.01% | 9,921,599 |
| 2025-10-23 | 57.05 | 58.59 | 56.90 | 58.56 | +2.07% | 9,052,090 |
| 2025-10-22 | 55.60 | 57.89 | 55.60 | 57.37 | +1.18% | 10,370,749 |
| 2025-10-21 | 56.29 | 57.08 | 55.38 | 56.70 | +2.42% | 11,774,440 |
| 2025-10-20 | 55.10 | 57.17 | 54.45 | 55.36 | +1.23% | 15,835,893 |
| 2025-10-17 | 57.35 | 57.77 | 54.36 | 54.69 | -4.70% | 21,319,414 |
| 2025-10-16 | 58.48 | 59.00 | 56.80 | 57.39 | -1.86% | 12,394,948 |
| 2025-10-15 | 58.27 | 58.72 | 56.89 | 58.48 | +2.36% | 15,370,063 |
| 2025-10-14 | 62.08 | 62.25 | 57.00 | 57.13 | -5.48% | 20,212,926 |
| 2025-10-13 | 58.72 | 60.90 | 58.62 | 60.44 | -0.43% | 14,334,886 |
| 2025-10-10 | 61.28 | 62.80 | 59.43 | 60.70 | -0.85% | 20,176,215 |
| 2025-10-09 | 60.08 | 61.88 | 59.03 | 61.22 | +4.95% | 20,828,592 |
| 2025-09-30 | 57.00 | 58.50 | 56.12 | 58.33 | +4.37% | 14,629,344 |
| 2025-09-29 | 54.65 | 55.97 | 54.30 | 55.89 | +2.78% | 13,278,578 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+34.14%). Worst month: May (-8.06%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Zangge Holding Co Ltd's (000408.SHE) latest close?
70.16 on 2026-10-16, from the Closelook data lake's daily price record.
What is 000408.SHE's 52-week high and low?
97.28 high and 53.10 low over the trailing 52 weeks, as of 2026-10-16.
What is Zangge Holding Co Ltd's strongest and weakest month historically?
Historically, 000408.SHE's strongest calendar month has been Dec (average +34.14%) and its weakest May (average -8.06%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.