Skip to main content
logo
Zijin Longking Co., Ltd. (SHA:600388)
China flag China · Delayed Price · Currency is CNY
19.01
+0.84 (4.62%)
Sep 4, 2026, 3:00 PM CST

Zijin Longking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202616.7616.8816.4516.6216.62-0.95%14,531,160
Jul 20, 202616.0416.7915.8116.7816.785.67%22,566,990
Jul 17, 202616.3716.5415.8815.8815.88-3.23%14,040,490
Jul 16, 202616.9217.0616.3116.4116.41-2.90%14,323,500
Jul 15, 202616.2616.9816.2316.9016.903.05%20,673,228
Jul 14, 202615.9716.4315.7616.4016.402.50%15,837,000
Jul 13, 202615.8416.2815.6816.0016.000.69%16,005,353
Jul 10, 202616.0816.0815.6015.8915.89-1.18%16,475,917
Jul 9, 202616.0016.8615.9116.0816.08-0.50%26,193,170
Jul 8, 202615.9516.4515.8816.1616.161.00%21,301,740
Jul 7, 202615.7516.5015.5816.0016.003.56%23,224,856
Jul 6, 202615.4015.9715.3415.4515.45-0.39%16,369,017
Jul 3, 202615.1215.6015.0415.5115.513.13%17,561,943
Jul 2, 202614.8015.2514.6415.0415.042.59%21,755,601
Jul 1, 202614.6014.8014.0314.6614.660.76%23,269,100
Jun 30, 202614.7414.8414.2714.5514.55-1.49%17,196,935
Jun 29, 202614.7315.1614.4314.7714.770.27%14,835,110