Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	25.60	26.37	25.42	25.52	25.52	3.61%	120,115,000
Mar 24, 2026	24.39	24.63	23.65	24.63	24.63	3.01%	98,772,841
Mar 23, 2026	24.68	24.98	23.67	23.91	23.91	-8.32%	147,598,100
Mar 20, 2026	26.70	27.39	26.08	26.08	26.08	-2.32%	87,791,825
Mar 19, 2026	27.39	27.96	26.52	26.70	26.70	-7.80%	122,252,329
Mar 18, 2026	29.25	29.40	28.50	28.96	28.96	-1.26%	56,610,910
Mar 17, 2026	29.37	30.05	29.21	29.33	29.33	-0.14%	59,554,885
Mar 16, 2026	30.00	30.39	28.77	29.37	29.37	-4.55%	83,011,418
Mar 13, 2026	30.88	32.08	30.67	30.77	30.77	-1.82%	66,079,680
Mar 12, 2026	31.60	32.08	30.95	31.34	31.34	-2.15%	65,001,770
Mar 11, 2026	32.16	32.36	31.68	32.03	32.03	0.69%	53,144,210
Mar 10, 2026	31.88	32.19	31.39	31.81	31.81	1.31%	53,787,910
Mar 9, 2026	30.51	31.98	30.16	31.40	31.40	-0.38%	81,936,015
Mar 6, 2026	31.05	31.76	30.67	31.52	31.52	-1.19%	65,231,080
Mar 5, 2026	32.61	32.64	31.20	31.90	31.90	-1.21%	83,834,820
Mar 4, 2026	31.78	33.00	31.78	32.29	32.29	-4.07%	101,171,400
Mar 3, 2026	34.01	35.50	33.39	33.66	33.66	-3.88%	161,811,200
Mar 2, 2026	33.80	35.02	31.85	35.02	35.02	9.99%	224,683,901
Feb 27, 2026	31.00	31.98	30.92	31.84	31.84	2.48%	92,739,150
Feb 26, 2026	31.30	31.49	30.83	31.07	31.07	-1.33%	71,524,210
Feb 25, 2026	31.00	31.88	30.71	31.49	31.49	1.25%	90,472,010
Feb 24, 2026	30.98	31.44	30.51	31.10	31.10	5.39%	107,661,000
Feb 13, 2026	29.99	30.32	29.43	29.51	29.51	-3.59%	84,102,240
Feb 12, 2026	30.45	31.50	30.36	30.61	30.61	-0.20%	77,587,110
Feb 11, 2026	29.95	31.09	29.88	30.67	30.67	2.34%	87,419,720
Feb 10, 2026	30.30	30.69	29.82	29.97	29.97	-0.70%	66,212,550
Feb 9, 2026	30.26	30.45	29.81	30.18	30.18	2.13%	84,047,740
Feb 6, 2026	28.10	30.14	28.10	29.55	29.55	-1.24%	131,025,100
Feb 5, 2026	30.36	31.39	29.41	29.92	29.92	-5.20%	176,931,400
Feb 4, 2026	33.01	33.05	31.03	31.56	31.56	-4.22%	182,103,600
Feb 3, 2026	30.50	34.31	29.89	32.95	32.95	-0.78%	343,344,400
Feb 2, 2026	33.21	33.21	33.21	33.21	33.21	-10.00%	6,258,700
Jan 30, 2026	36.90	38.10	36.90	36.90	36.90	-10.00%	115,359,300
Jan 29, 2026	39.99	41.48	37.82	41.00	41.00	8.72%	269,866,800
Jan 28, 2026	35.00	37.71	34.39	37.71	37.71	10.01%	183,897,100
Jan 27, 2026	32.30	35.03	32.29	34.28	34.28	3.88%	181,634,286
Jan 26, 2026	31.31	33.00	31.30	33.00	33.00	10.00%	127,482,600
Jan 23, 2026	30.97	30.98	29.72	30.00	30.00	2.81%	102,647,600
Jan 22, 2026	28.80	29.65	28.51	29.18	29.18	-2.41%	102,424,700
Jan 21, 2026	28.18	30.30	28.10	29.90	29.90	8.49%	148,671,600
Jan 20, 2026	27.00	27.66	25.88	27.56	27.56	2.26%	104,806,159
Jan 19, 2026	26.07	27.06	25.86	26.95	26.95	5.23%	88,348,275
Jan 16, 2026	26.08	26.74	25.47	25.61	25.61	-2.25%	85,660,177
Jan 15, 2026	26.01	27.06	25.77	26.20	26.20	0.19%	87,432,740
Jan 14, 2026	25.98	26.35	25.71	26.15	26.15	1.99%	84,399,350
Jan 13, 2026	25.12	26.26	25.03	25.64	25.64	2.48%	88,310,640
Jan 12, 2026	25.70	25.95	24.91	25.02	25.02	0.36%	87,012,920
Jan 9, 2026	24.31	25.15	24.27	24.93	24.93	2.80%	71,492,148
Jan 8, 2026	24.45	25.15	23.93	24.25	24.25	-1.30%	65,582,190
Jan 7, 2026	24.72	25.09	24.31	24.57	24.57	-0.61%	64,768,063