Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
25.22
+0.74 (3.02%)
Sep 16, 2026, 3:00 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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