Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
27.31
+0.88 (3.33%)
Aug 27, 2026, 11:30 AM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202626.3927.1826.1026.4726.470.88%73,025,226
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%121,692,400
Aug 20, 202626.4027.4026.0026.3726.374.68%135,758,700
Aug 19, 202624.6625.7924.6325.1925.19-0.63%91,345,460
Aug 18, 202625.4025.9725.0525.3525.35-0.51%64,029,817
Aug 17, 202625.1725.4824.8325.4825.484.99%72,291,530
Aug 14, 202623.7724.4423.6524.2724.27-0.16%72,118,816
Aug 13, 202625.3025.5924.2824.3124.31-3.16%99,053,230
Aug 12, 202625.0125.6624.9825.5625.102.44%88,185,480
Aug 11, 202627.1227.1924.7924.9524.50-6.27%148,704,622
Aug 10, 202626.0026.7825.6126.6226.141.99%110,591,344
Aug 7, 202625.0726.1125.0026.1025.633.94%113,464,243
Aug 6, 202625.4925.9324.7825.1124.663.55%158,707,821
Aug 5, 202622.5324.2522.2324.2523.828.94%116,839,892
Aug 4, 202622.6522.6922.1322.2621.86-1.24%63,325,261
Aug 3, 202622.6922.8822.0122.5422.14-2.04%82,073,991
Jul 31, 202622.1823.2822.1423.0122.605.07%106,392,911
Jul 30, 202622.1022.8021.7521.9021.510.74%94,572,804
Jul 29, 202621.1021.9620.9821.7421.351.87%70,387,467
Jul 28, 202621.1021.4820.8721.3420.96-0.93%55,826,447
Jul 27, 202622.0022.0921.1621.5421.150.84%78,132,701
Jul 24, 202621.4022.1821.3021.3620.98-4.86%86,416,390
Jul 23, 202622.3023.1721.9122.4522.051.54%112,707,276
Jul 22, 202621.2822.5821.2222.1121.716.40%149,932,270
Jul 21, 202619.8320.8519.7520.7820.416.40%110,257,123
Jul 20, 202619.0919.8319.0019.5319.182.47%90,932,110
Jul 17, 202619.5019.6318.6919.0618.72-4.65%104,864,417
Jul 16, 202619.9920.5719.8419.9919.63-0.65%77,382,838
Jul 15, 202620.3920.6519.9020.1219.76-1.71%72,877,834
Jul 14, 202619.0920.6218.9520.4720.104.07%93,188,539
Jul 13, 202619.8120.0919.5219.6719.32-3.29%66,616,442
Jul 10, 202620.1021.0619.7120.3419.981.95%85,907,547
Jul 9, 202619.2320.0119.0419.9519.590.35%82,117,013
Jul 8, 202619.4120.4519.2819.8819.520.66%78,895,668
Jul 7, 202620.1220.4119.7219.7519.40-4.13%70,382,730
Jul 6, 202619.8821.4919.8820.6020.231.28%149,471,812
Jul 3, 202619.9020.7519.7120.3419.986.55%176,753,242
Jul 2, 202618.3919.2818.3019.0918.756.29%153,837,163
Jul 1, 202617.8018.4217.7017.9617.64-0.50%83,106,936
Jun 30, 202617.8518.1017.5618.0517.73-1.85%88,373,734
Jun 29, 202618.5818.6818.1118.3918.060.49%81,032,605
Jun 26, 202619.2019.2318.0518.3017.97-3.12%84,057,685
Jun 25, 202619.1819.4218.7918.8918.55-4.98%115,977,023
Jun 24, 202619.7920.1019.4619.8819.52-0.75%82,503,219
Jun 23, 202622.1022.1720.0320.0319.67-10.02%120,883,227
Jun 22, 202621.2222.2921.1022.2621.861.55%82,696,547
Jun 18, 202622.4022.7821.6021.9221.53-3.44%73,473,350
Jun 17, 202622.7922.8522.2722.7022.290.80%47,528,380