Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.88	27.16	26.74	27.00	-	0.97%	36,881,619
Apr 15, 2026	27.41	27.66	26.65	26.74	26.74	-0.37%	66,139,180
Apr 14, 2026	27.35	27.49	26.45	26.84	26.84	-0.37%	63,176,370
Apr 13, 2026	27.01	27.33	26.84	26.94	26.94	-1.75%	41,295,580
Apr 10, 2026	28.15	28.15	27.40	27.42	27.42	-1.30%	51,898,090
Apr 9, 2026	27.44	28.05	27.35	27.78	27.78	-2.18%	56,061,020
Apr 8, 2026	27.57	28.78	27.40	28.40	28.40	8.19%	114,650,500
Apr 7, 2026	26.63	26.84	26.14	26.25	26.25	-1.61%	37,815,800
Apr 3, 2026	26.75	26.85	26.31	26.68	26.68	1.06%	36,940,930
Apr 2, 2026	26.99	26.99	26.01	26.40	26.40	-3.15%	74,258,430
Apr 1, 2026	27.50	27.95	26.93	27.26	27.26	2.06%	75,611,630
Mar 31, 2026	27.17	27.47	26.50	26.71	26.71	-0.15%	83,429,130
Mar 30, 2026	25.50	26.75	25.49	26.75	26.75	4.74%	91,074,756
Mar 27, 2026	24.60	25.67	24.60	25.54	25.54	2.00%	62,723,450
Mar 26, 2026	25.47	25.78	24.88	25.04	25.04	-1.88%	63,061,490
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