Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
21.52
-0.29 (-1.33%)
Nov 17, 2025, 2:14 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202521.6722.3121.4321.8121.81-0.95%68,557,473
Nov 13, 202521.6322.3121.5722.0222.023.53%99,887,458
Nov 12, 202521.4021.6321.0621.2721.27-0.65%46,216,413
Nov 11, 202521.9022.0621.2521.4121.41-0.28%82,096,301
Nov 10, 202521.3921.5921.2221.4721.471.85%67,741,505
Nov 7, 202521.0621.3820.9821.0821.080.05%43,870,986
Nov 6, 202520.7321.0820.7221.0721.071.06%48,417,223
Nov 5, 202520.0620.9520.0520.8520.850.72%80,699,395
Nov 4, 202521.4021.6020.5420.7020.70-5.18%98,105,601
Nov 3, 202521.7021.9021.2621.8321.83-1.53%77,853,336
Oct 31, 202522.6922.7421.9322.1722.17-0.58%85,503,967
Oct 30, 202522.1122.7021.9822.3022.30-1.98%105,312,315
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%85,502,935
Oct 24, 202522.8022.8522.1322.3322.33-1.24%76,540,506
Oct 23, 202522.4823.1121.9322.6122.61-1.27%94,594,014
Oct 22, 202521.5022.9721.5022.9022.90-2.47%158,228,030
Oct 21, 202524.3824.4023.4223.4823.48-0.63%109,129,552
Oct 20, 202523.8524.5623.4123.6323.63-5.33%133,899,507
Oct 17, 202525.2225.5024.5724.9624.962.21%125,466,064
Oct 16, 202525.3525.7624.2224.4224.42-3.10%123,979,313
Oct 15, 202525.3225.5024.2725.2025.201.78%129,466,637
Oct 14, 202526.7926.8024.0624.7624.76-2.90%193,621,159
Oct 13, 202524.1025.8823.3125.5025.508.05%170,327,097
Oct 10, 202523.4824.1223.2023.6023.60-2.16%119,150,852
Oct 9, 202523.5024.1223.1824.1224.129.99%142,111,798
Sep 30, 202521.2222.1521.1621.9321.933.84%119,688,382
Sep 29, 202520.8921.2020.4121.1221.122.77%116,949,389
Sep 26, 202520.6020.7020.3020.5520.550.54%66,401,094
Sep 25, 202520.3720.8820.2920.4420.44-0.34%106,047,204
Sep 24, 202520.2420.5719.9520.5120.510.69%99,005,854
Sep 23, 202520.3720.8219.8720.3720.371.95%153,224,034
Sep 22, 202518.9019.9918.7819.9819.989.42%172,823,245
Sep 19, 202518.2118.4218.1318.2618.261.16%60,938,694
Sep 18, 202518.4118.6417.8918.0518.05-3.37%111,508,835
Sep 17, 202519.0019.0818.5418.6818.68-2.96%104,983,061
Sep 16, 202519.6819.7318.6419.2519.251.00%124,106,500
Sep 15, 202519.0619.3618.9819.0619.06-1.24%82,238,839
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