Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
19.95
-0.06 (-0.30%)
Oct 29, 2026, 11:30 AM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202620.1020.2819.8719.95--0.35%25,341,905
Oct 28, 202620.8120.9019.9020.02--1.67%42,200,420
Oct 27, 202620.5520.9520.3620.3620.36-0.68%46,697,675
Oct 26, 202620.4820.7019.4520.5020.50-1.73%93,571,124
Oct 23, 202620.0020.9819.8220.8620.860.58%77,746,566
Oct 22, 202621.2521.3820.4120.7420.74-3.17%56,120,575
Oct 21, 202621.3621.7121.3221.4221.42-0.74%33,187,898
Oct 20, 202621.2321.7020.9821.5821.58-0.55%58,063,185
Oct 19, 202621.0722.0521.0521.7021.701.78%63,225,311
Oct 16, 202621.0521.8120.4421.3221.320.61%84,220,336
Oct 15, 202621.6022.0520.9921.1921.19-3.02%79,202,840
Oct 14, 202622.0822.3621.7421.8521.85-2.11%45,224,667
Oct 13, 202621.7722.7521.4822.3222.320.81%59,187,270
Oct 12, 202622.9222.9422.0622.1422.14-3.53%69,778,200
Oct 9, 202621.6823.0521.6822.9522.956.84%92,203,311
Oct 8, 202621.4221.7221.3321.4821.48-1.92%44,067,610
Sep 30, 202621.5922.0221.4021.9021.901.44%48,232,244
Sep 29, 202620.9521.6920.8321.5921.593.05%64,892,610
Sep 28, 202621.5221.6020.8520.9520.95-5.29%68,828,008
Sep 24, 202622.9323.0522.0822.1222.12-5.47%73,789,147
Sep 23, 202623.6023.7023.3323.4023.40-0.30%39,332,943
Sep 22, 202623.5523.8023.3723.4723.47-0.59%49,540,388
Sep 21, 202623.9524.0923.5223.6123.61-1.83%60,596,560
Sep 18, 202624.5024.5623.4924.0524.050.63%78,996,866
Sep 17, 202625.1625.2023.3423.9023.90-5.23%122,467,813
Sep 16, 202624.5025.3224.3625.2225.223.02%55,709,328
Sep 15, 202624.6924.9524.3724.4824.48-0.49%47,882,890
Sep 14, 202624.1025.0924.0924.6024.600.29%53,783,900
Sep 11, 202624.4124.7723.6224.5324.53-3.35%89,454,936
Sep 10, 202625.7525.9425.3225.3825.38-1.97%48,308,759
Sep 9, 202624.9226.0024.8625.8925.892.74%86,773,097
Sep 8, 202625.3825.5525.1025.2025.200.52%61,251,571
Sep 7, 202625.0525.4324.9325.0725.07-2.07%51,788,907
Sep 4, 202626.1026.1825.3425.6025.60-0.35%71,624,549
Sep 3, 202625.2026.0025.0125.6925.694.01%99,964,316
Sep 2, 202624.3124.9723.7924.7024.70-2.56%112,779,672
Sep 1, 202625.6225.9925.2825.3525.35-1.05%74,527,816
Aug 31, 202625.1125.6624.4825.6225.62-3.97%131,091,200
Aug 28, 202626.6026.8125.8826.6826.68-0.04%91,048,018
Aug 27, 202626.1227.4126.1226.6926.690.98%101,541,013
Aug 26, 202626.3927.1826.1026.4326.430.72%87,603,748
Aug 25, 202627.4527.4525.8326.2426.24-3.74%109,586,883
Aug 24, 202627.5927.9626.8127.2627.260.29%155,999,618
Aug 21, 202626.7927.3026.4727.1827.183.07%121,692,430
Aug 20, 202626.4027.4026.0026.3726.374.68%135,758,736
Aug 19, 202624.6625.7924.6325.1925.19-0.63%91,345,466
Aug 18, 202625.4025.9725.0525.3525.35-0.51%64,029,817
Aug 17, 202625.1725.4824.8325.4825.484.99%72,291,536
Aug 14, 202623.7724.4423.6524.2724.27-0.16%72,118,816
Aug 13, 202625.3025.5924.2824.3124.31-3.16%99,053,238