Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
23.44
+0.24 (1.03%)
At close: Dec 26, 2025

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.5023.6223.2023.4423.441.03%63,268,870
Dec 25, 202523.5823.5822.9923.2023.20-3.13%69,982,770
Dec 24, 202524.4524.5023.6623.9523.95-0.75%69,996,630
Dec 23, 202524.3824.6523.9524.1324.131.17%83,757,120
Dec 22, 202523.2224.1023.2223.8523.854.29%77,639,400
Dec 19, 202522.5022.9322.1122.8722.870.66%51,148,140
Dec 18, 202522.5922.9022.3322.7222.720.44%52,805,470
Dec 17, 202522.1022.7822.0222.6222.623.38%72,464,060
Dec 16, 202522.8122.8921.7021.8821.88-5.53%80,537,360
Dec 15, 202522.5123.1822.5123.1623.162.48%76,986,310
Dec 12, 202522.4122.8522.2422.6022.603.67%84,611,240
Dec 11, 202522.1322.5621.7421.8021.80-0.05%60,287,170
Dec 10, 202521.5721.8321.5221.8121.812.35%50,976,110
Dec 9, 202522.1222.1421.2221.3121.31-4.65%85,118,600
Dec 8, 202522.7122.8022.1622.3522.35-2.19%69,733,330
Dec 5, 202522.0522.9622.0022.8522.853.25%62,059,647
Dec 4, 202522.5022.7521.9422.1322.13-1.07%48,811,380
Dec 3, 202522.5522.7822.3022.3722.37-0.49%45,034,770
Dec 2, 202522.5122.6922.3522.4822.48-1.71%36,654,550
Dec 1, 202523.0123.3322.6622.8722.871.73%75,226,590
Nov 28, 202522.4222.8722.3522.4822.481.54%55,701,530
Nov 27, 202522.2922.5222.0922.1422.14-0.18%43,154,110
Nov 26, 202522.1122.5322.0322.1822.180.50%47,664,490
Nov 25, 202521.8322.5021.7722.0722.074.15%66,863,930
Nov 24, 202521.4321.5921.0221.1921.19-1.17%46,681,460
Nov 21, 202521.9722.2821.4121.4421.44-4.07%67,859,410
Nov 20, 202522.4923.0022.2222.3522.35-1.63%70,940,400
Nov 19, 202521.0522.9821.0322.7222.728.76%108,661,200
Nov 18, 202521.4521.4820.6820.8920.89-3.51%52,606,100
Nov 17, 202521.5021.8121.3221.6521.65-0.73%56,484,930
Nov 14, 202521.6722.3121.4321.8121.81-0.95%68,557,470
Nov 13, 202521.6322.3121.5722.0222.023.53%99,887,450
Nov 12, 202521.4021.6321.0621.2721.27-0.65%46,216,410
Nov 11, 202521.9022.0621.2521.4121.41-0.28%82,096,300
Nov 10, 202521.3921.5921.2221.4721.471.85%67,741,500
Nov 7, 202521.0621.3820.9821.0821.080.05%43,870,980
Nov 6, 202520.7321.0820.7221.0721.071.06%48,417,220
Nov 5, 202520.0620.9520.0520.8520.850.72%80,699,390
Nov 4, 202521.4021.6020.5420.7020.70-5.18%98,105,600
Nov 3, 202521.7021.9021.2621.8321.83-1.53%77,853,330
Oct 31, 202522.6922.7421.9322.1722.17-0.58%85,503,960
Oct 30, 202522.1122.7021.9822.3022.30-1.98%105,312,300
Oct 29, 202522.3622.8022.2922.7522.752.80%66,404,610
Oct 28, 202522.5022.8522.0022.1322.13-3.49%82,179,270
Oct 27, 202522.1923.1022.1722.9322.932.69%85,502,930
Oct 24, 202522.8022.8522.1322.3322.33-1.24%76,540,500
Oct 23, 202522.4823.1121.9322.6122.61-1.27%94,594,010
Oct 22, 202521.5022.9721.5022.9022.90-2.47%158,228,000
Oct 21, 202524.3824.4023.4223.4823.48-0.63%109,129,500
Oct 20, 202523.8524.5623.4123.6323.63-5.33%133,899,500