Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
22.42
+0.03 (0.13%)
May 29, 2026, 3:00 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202622.9923.2822.2522.4222.420.13%76,453,608
May 28, 202622.9022.9721.9222.3922.39-4.64%88,230,710
May 27, 202624.2924.6823.3823.4823.48-4.79%60,935,290
May 26, 202623.5024.7823.2124.6624.663.70%81,988,520
May 25, 202623.7024.1623.4723.7823.782.10%55,940,360
May 22, 202622.9023.4322.6223.2923.292.24%49,370,685
May 21, 202623.7024.0022.7822.7822.78-2.27%57,139,755
May 20, 202623.0023.3422.6423.3123.31-1.15%58,170,475
May 19, 202623.7523.8523.2523.5823.58-0.88%47,147,242
May 18, 202623.6224.0023.5523.7923.79-2.34%66,495,625
May 15, 202625.4425.5024.1224.3624.36-6.38%97,932,317
May 14, 202626.6126.6625.8326.0226.02-2.98%53,332,205
May 13, 202626.8627.3426.4626.8226.82-0.04%53,501,410
May 12, 202627.5927.8426.8026.8326.83-0.81%64,343,134
May 11, 202627.8027.9426.8127.0527.05-4.15%83,181,044
May 8, 202627.5028.4827.4528.2228.221.69%75,887,820
May 7, 202627.4927.8627.0927.7527.752.63%85,478,556
May 6, 202626.2227.1026.0727.0427.044.16%78,679,499
Apr 30, 202625.7526.2525.3625.9625.96-0.42%61,439,947
Apr 29, 202625.3526.1525.2826.0726.073.17%64,573,083
Apr 28, 202625.5825.7925.0925.2725.27-1.79%42,113,519
Apr 27, 202625.4025.9725.3525.7325.730.78%44,326,340
Apr 24, 202625.6225.8024.9025.5325.53-1.16%63,428,189
Apr 23, 202627.0527.2125.6025.8325.83-5.04%75,436,592
Apr 22, 202626.9527.3926.8727.2027.20-0.22%44,400,022
Apr 21, 202627.0627.2826.5827.2627.260.78%45,290,620
Apr 20, 202626.9327.6426.9327.0527.050.56%49,191,524
Apr 17, 202626.6127.2526.6026.9026.90-0.63%46,263,325
Apr 16, 202626.8827.1626.7427.0727.071.23%48,195,470
Apr 15, 202627.4127.6626.6526.7426.74-0.37%66,139,180
Apr 14, 202627.3527.4926.4526.8426.84-0.37%63,176,370
Apr 13, 202627.0127.3326.8426.9426.94-1.75%41,295,580
Apr 10, 202628.1528.1527.4027.4227.42-1.30%51,898,090
Apr 9, 202627.4428.0527.3527.7827.78-2.18%56,061,020
Apr 8, 202627.5728.7827.4028.4028.408.19%114,650,500
Apr 7, 202626.6326.8426.1426.2526.25-1.61%37,815,800
Apr 3, 202626.7526.8526.3126.6826.681.06%36,940,930
Apr 2, 202626.9926.9926.0126.4026.40-3.15%74,258,430
Apr 1, 202627.5027.9526.9327.2627.262.06%75,611,630
Mar 31, 202627.1727.4726.5026.7126.71-0.15%83,429,130
Mar 30, 202625.5026.7525.4926.7526.754.74%91,074,756
Mar 27, 202624.6025.6724.6025.5425.542.00%62,723,450
Mar 26, 202625.4725.7824.8825.0425.04-1.88%63,061,490
Mar 25, 202625.6026.3725.4225.5225.523.61%120,115,000
Mar 24, 202624.3924.6323.6524.6324.633.01%98,772,841
Mar 23, 202624.6824.9823.6723.9123.91-8.32%147,598,100
Mar 20, 202626.7027.3926.0826.0826.08-2.32%87,791,825
Mar 19, 202627.3927.9626.5226.7026.70-7.80%122,252,329
Mar 18, 202629.2529.4028.5028.9628.96-1.26%56,610,910
Mar 17, 202629.3730.0529.2129.3329.33-0.14%59,554,885