Skip to main content
logo
Zijin Longking Co., Ltd. (SHA:600388)
China flag China · Delayed Price · Currency is CNY
16.80
+0.11 (0.66%)
Sep 30, 2026, 3:00 PM CST

Zijin Longking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.6916.9216.6916.8016.800.66%4,676,930
Sep 29, 202617.1017.1916.5316.6916.69-2.17%11,676,532
Sep 28, 202617.4017.4816.9017.0617.06-2.29%8,612,416
Sep 24, 202617.4717.8917.3417.4617.461.39%13,693,300
Sep 23, 202617.1817.5617.0017.2217.220.53%7,611,943
Sep 22, 202617.7417.8217.0917.1317.13-3.22%13,332,930
Sep 21, 202617.4517.8617.3617.7017.701.43%7,987,521
Sep 18, 202617.5817.6517.3317.4517.45-0.17%7,277,458
Sep 17, 202617.6517.8917.3717.4817.48-1.41%6,347,804
Sep 16, 202617.7417.8017.4017.7317.730.11%6,828,711
Sep 15, 202617.8917.9817.6217.7117.71-1.06%5,125,513
Sep 14, 202617.5017.9617.4117.9017.901.59%7,541,094
Sep 11, 202618.4018.4617.6017.6217.62-5.06%13,655,137
Sep 10, 202618.7618.7918.5518.5618.56-0.96%5,245,356
Sep 9, 202618.7818.9518.6518.7418.74-0.37%6,695,378
Sep 8, 202619.0719.1618.8018.8118.81-1.47%10,297,500
Sep 7, 202619.0119.2518.8519.0919.090.42%14,507,400
Sep 4, 202618.3119.1918.2319.0119.014.62%30,084,693
Sep 3, 202617.6018.2017.6018.1718.172.66%10,477,817
Sep 2, 202617.9317.9617.4717.7017.70-1.39%10,077,393
Sep 1, 202618.1218.3017.8917.9517.95-1.16%8,266,418
Aug 31, 202618.2818.3817.9018.1618.16-1.20%9,759,900
Aug 28, 202618.2818.4318.0218.3818.380.99%8,921,383
Aug 27, 202618.4018.6017.9218.2018.201.11%20,483,540
Aug 26, 202617.4218.1817.3318.0018.003.33%15,187,163
Aug 25, 202617.3617.4917.1717.4217.420.40%7,394,302
Aug 24, 202617.7117.7117.2717.3517.35-2.14%9,988,346
Aug 21, 202617.5917.8817.2317.7317.731.90%12,033,790
Aug 20, 202617.5417.7517.3017.4017.40-0.06%8,561,537
Aug 19, 202617.2818.0117.1517.4117.410.64%16,950,730
Aug 18, 202617.5717.9017.2817.3017.30-2.04%14,282,770
Aug 17, 202617.5117.7016.8917.6617.661.15%15,142,200
Aug 14, 202617.6717.7417.3017.4617.46-0.80%10,463,050
Aug 13, 202618.1618.2517.5017.6017.60-2.76%14,427,890
Aug 12, 202618.0218.5517.9118.1018.101.57%16,681,660
Aug 11, 202617.9118.4917.6817.8217.821.02%23,537,070
Aug 10, 202617.4618.0917.3517.6417.640.34%14,778,520
Aug 7, 202617.7518.1817.4717.5817.58-0.96%13,331,324
Aug 6, 202617.6317.8717.3717.7517.750.62%11,918,417
Aug 5, 202617.2817.8217.2117.6417.642.08%11,207,588
Aug 4, 202617.9517.9817.2817.2817.28-2.81%12,138,897
Aug 3, 202617.9018.1317.5817.7817.78-0.28%8,046,550
Jul 31, 202617.6518.2617.6517.8317.83-1.05%15,936,137
Jul 30, 202617.7818.2317.5918.0218.021.29%13,414,040
Jul 29, 202616.6717.8716.6017.7917.796.72%24,676,370
Jul 28, 202616.3016.6816.1716.6716.670.97%9,268,669
Jul 27, 202616.1516.5916.0516.5116.512.36%9,367,100
Jul 24, 202616.4816.6816.0716.1316.13-3.47%12,032,960
Jul 23, 202616.2516.7916.2216.7116.712.01%10,988,110
Jul 22, 202616.5116.6316.2116.3816.38-1.44%13,255,440