Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
19.30
+0.31 (1.63%)
Sep 12, 2025, 3:00 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.9519.6818.8219.3019.301.63%146,836,353
Sep 11, 202519.1319.4218.7118.9918.99-0.52%106,952,430
Sep 10, 202518.5419.2118.3519.0919.09-0.05%147,412,849
Sep 9, 202518.5519.5818.4619.1019.105.12%238,677,689
Sep 8, 202518.4018.4917.9318.1718.170.11%127,910,026
Sep 5, 202517.5918.4517.5218.1518.153.18%135,386,019
Sep 4, 202518.1618.4517.3217.5917.59-3.19%164,260,534
Sep 3, 202518.5318.7517.9318.1718.172.31%194,757,604
Sep 2, 202518.0718.1217.5617.7617.761.08%228,715,612
Sep 1, 202516.4017.5716.2817.5717.5710.02%229,024,360
Aug 29, 202515.7516.0315.6115.9715.974.58%181,801,633
Aug 28, 202515.2115.4514.9915.2715.271.19%79,370,963
Aug 27, 202515.4015.4715.0815.0915.09-1.18%101,890,437
Aug 26, 202515.1515.3215.0415.2715.270.79%80,620,839
Aug 25, 202514.6815.1514.6615.1515.154.48%169,852,774
Aug 22, 202514.5114.5714.4214.5014.50-0.14%48,145,219
Aug 21, 202514.4914.6514.4414.5214.520.62%75,690,358
Aug 20, 202514.2814.4314.2014.4314.430.49%64,413,027
Aug 19, 202514.4514.4914.3314.3614.36-0.97%71,631,396
Aug 18, 202514.6114.6414.4414.5014.50-0.82%92,994,373
Aug 15, 202514.5214.6914.4614.6214.62-0.27%68,072,871
Aug 14, 202514.7614.8814.5914.6614.66-0.68%83,823,403
Aug 13, 202514.5914.7614.5714.7614.761.30%80,252,729
Aug 12, 202514.6014.6814.5514.5714.57-0.34%47,295,654
Aug 11, 202514.8114.8214.6014.6214.62-2.73%94,333,324
Aug 8, 202515.0415.1414.9615.0315.030.40%75,430,522
Aug 7, 202514.9014.9914.7514.9714.970.94%62,627,036
Aug 6, 202514.8514.9214.7814.8314.830.34%53,044,071
Aug 5, 202514.9115.0314.7614.7814.78-0.67%73,387,630
Aug 4, 202514.7114.9114.6214.8814.882.98%119,736,262
Aug 1, 202514.3414.5014.3114.4514.450.91%46,726,688
Jul 31, 202514.5514.5614.2514.3214.32-2.78%84,037,470
Jul 30, 202514.7514.8514.6214.7314.730.34%65,136,806
Jul 29, 202514.7314.7614.5614.6814.68-0.88%64,395,366
Jul 28, 202514.8514.9214.7314.8114.81-0.74%78,107,051
Jul 25, 202514.9015.0914.8514.9214.92-1.78%155,235,475
Jul 24, 202515.1115.2714.6115.1915.19-4.41%337,064,040
Jul 23, 202516.0016.1015.8215.8915.890.70%67,055,864
Jul 22, 202515.4916.0415.4815.7815.783.14%90,807,610
Jul 21, 202515.2015.4015.0515.3015.300.99%57,523,504
Jul 18, 202514.9615.1814.8915.1515.151.07%48,462,106
Jul 17, 202515.0515.3014.9014.9914.99-0.46%59,423,327
Jul 16, 202515.0015.1714.9215.0615.06-0.92%44,116,045
Jul 15, 202514.9915.2014.8215.2015.20-0.13%109,426,622
Jul 14, 202514.5415.2614.5415.2215.229.73%233,695,661
Jul 11, 202513.8013.9613.8013.8713.870.65%47,016,895
Jul 10, 202513.8713.9213.7313.7813.78-38,045,855
Jul 9, 202514.1514.1813.7513.7813.78-2.89%68,135,831
Jul 8, 202514.2814.4614.1614.1914.19-0.21%33,978,592
Jul 7, 202514.2014.3314.1414.2214.22-0.77%22,911,588