Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.69	22.88	22.01	22.69	-	-1.39%	56,203,646
Jul 31, 2026	22.18	23.28	22.14	23.01	23.01	5.07%	106,392,911
Jul 30, 2026	22.10	22.80	21.75	21.90	21.90	0.74%	94,572,800
Jul 29, 2026	21.10	21.96	20.98	21.74	21.74	1.87%	70,387,460
Jul 28, 2026	21.10	21.48	20.87	21.34	21.34	-0.93%	55,826,440
Jul 27, 2026	22.00	22.09	21.16	21.54	21.54	0.84%	78,132,701
Jul 24, 2026	21.40	22.18	21.30	21.36	21.36	-4.86%	86,416,390
Jul 23, 2026	22.30	23.17	21.91	22.45	22.45	1.54%	112,707,276
Jul 22, 2026	21.28	22.58	21.22	22.11	22.11	6.40%	149,932,270
Jul 21, 2026	19.83	20.85	19.75	20.78	20.78	6.40%	110,257,123
Jul 20, 2026	19.09	19.83	19.00	19.53	19.53	2.47%	90,932,110
Jul 17, 2026	19.50	19.63	18.69	19.06	19.06	-4.65%	104,864,400
Jul 16, 2026	19.99	20.57	19.84	19.99	19.99	-0.65%	77,382,830
Jul 15, 2026	20.39	20.65	19.90	20.12	20.12	-1.71%	72,877,834
Jul 14, 2026	19.09	20.62	18.95	20.47	20.47	4.07%	93,188,539
Jul 13, 2026	19.81	20.09	19.52	19.67	19.67	-3.29%	66,616,442
Jul 10, 2026	20.10	21.06	19.71	20.34	20.34	1.95%	85,907,547
Jul 9, 2026	19.23	20.01	19.04	19.95	19.95	0.35%	82,117,010
Jul 8, 2026	19.41	20.45	19.28	19.88	19.88	0.66%	78,895,668
Jul 7, 2026	20.12	20.41	19.72	19.75	19.75	-4.13%	70,382,730
Jul 6, 2026	19.88	21.49	19.88	20.60	20.60	1.28%	149,471,800
Jul 3, 2026	19.90	20.75	19.71	20.34	20.34	6.55%	176,753,242
Jul 2, 2026	18.39	19.28	18.30	19.09	19.09	6.29%	153,837,163
Jul 1, 2026	17.80	18.42	17.70	17.96	17.96	-0.50%	83,106,930
Jun 30, 2026	17.85	18.10	17.56	18.05	18.05	-1.85%	88,373,734
Jun 29, 2026	18.58	18.68	18.11	18.39	18.39	0.49%	81,032,605
Jun 26, 2026	19.20	19.23	18.05	18.30	18.30	-3.12%	84,057,685
Jun 25, 2026	19.18	19.42	18.79	18.89	18.89	-4.98%	115,977,023
Jun 24, 2026	19.79	20.10	19.46	19.88	19.88	-0.75%	82,503,219
Jun 23, 2026	22.10	22.17	20.03	20.03	20.03	-10.02%	120,883,200
Jun 22, 2026	21.22	22.29	21.10	22.26	22.26	1.55%	82,696,547
Jun 18, 2026	22.40	22.78	21.60	21.92	21.92	-3.44%	73,473,350
Jun 17, 2026	22.79	22.85	22.27	22.70	22.70	0.80%	47,528,380
Jun 16, 2026	22.50	22.85	22.17	22.52	22.52	-0.27%	63,340,500
Jun 15, 2026	22.39	22.94	22.21	22.58	22.58	4.97%	105,506,300
Jun 12, 2026	21.30	22.16	21.01	21.51	21.51	4.22%	105,695,900
Jun 11, 2026	20.27	20.74	20.11	20.64	20.64	0.78%	71,779,118
Jun 10, 2026	20.11	20.72	20.02	20.48	20.48	-2.80%	83,357,630
Jun 9, 2026	20.99	21.12	20.48	21.07	21.07	1.44%	59,603,460
Jun 8, 2026	20.80	21.38	20.55	20.77	20.77	-6.44%	86,356,976
Jun 5, 2026	22.36	22.84	22.09	22.20	22.20	-1.55%	51,759,690
Jun 4, 2026	22.99	23.15	22.35	22.55	22.55	-2.51%	54,735,250
Jun 3, 2026	22.74	23.47	22.47	23.13	23.13	-0.22%	61,869,070
Jun 2, 2026	22.49	23.32	22.03	23.18	23.18	2.75%	71,278,976
Jun 1, 2026	22.39	22.88	22.39	22.56	22.56	0.62%	50,967,685
May 29, 2026	22.99	23.28	22.25	22.42	22.42	0.13%	76,453,608
May 28, 2026	22.90	22.97	21.92	22.39	22.39	-4.64%	88,230,710
May 27, 2026	24.29	24.68	23.38	23.48	23.48	-4.79%	60,935,290
May 26, 2026	23.50	24.78	23.21	24.66	24.66	3.70%	81,988,520
May 25, 2026	23.70	24.16	23.47	23.78	23.78	2.10%	55,940,360