Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
29.55
-0.37 (-1.24%)
At close: Feb 6, 2026

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.1030.1428.1029.5529.55-1.24%131,025,100
Feb 5, 202630.3631.3929.4129.9229.92-5.20%176,931,400
Feb 4, 202633.0133.0531.0331.5631.56-4.22%182,103,600
Feb 3, 202630.5034.3129.8932.9532.95-0.78%343,344,400
Feb 2, 202633.2133.2133.2133.2133.21-10.00%6,258,700
Jan 30, 202636.9038.1036.9036.9036.90-10.00%115,359,300
Jan 29, 202639.9941.4837.8241.0041.008.72%269,866,800
Jan 28, 202635.0037.7134.3937.7137.7110.01%183,897,100
Jan 27, 202632.3035.0332.2934.2834.283.88%181,634,286
Jan 26, 202631.3133.0031.3033.0033.0010.00%127,482,600
Jan 23, 202630.9730.9829.7230.0030.002.81%102,647,600
Jan 22, 202628.8029.6528.5129.1829.18-2.41%102,424,700
Jan 21, 202628.1830.3028.1029.9029.908.49%148,671,600
Jan 20, 202627.0027.6625.8827.5627.562.26%104,806,159
Jan 19, 202626.0727.0625.8626.9526.955.23%88,348,275
Jan 16, 202626.0826.7425.4725.6125.61-2.25%85,660,177
Jan 15, 202626.0127.0625.7726.2026.200.19%87,432,740
Jan 14, 202625.9826.3525.7126.1526.151.99%84,399,350
Jan 13, 202625.1226.2625.0325.6425.642.48%88,310,640
Jan 12, 202625.7025.9524.9125.0225.020.36%87,012,920
Jan 9, 202624.3125.1524.2724.9324.932.80%71,492,148
Jan 8, 202624.4525.1523.9324.2524.25-1.30%65,582,190
Jan 7, 202624.7225.0924.3124.5724.57-0.61%64,768,063
Jan 6, 202624.3024.9324.2324.7224.722.06%75,992,689
Jan 5, 202623.9824.3223.6024.2224.223.68%72,630,580
Dec 31, 202523.2223.9523.1023.3623.36-0.04%47,305,610
Dec 30, 202522.1423.5722.1023.3723.372.14%87,393,310
Dec 29, 202523.5223.5922.8422.8822.88-2.39%74,696,270
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