Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
20.34
+0.39 (1.95%)
Jul 10, 2026, 3:00 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.1021.0619.7120.3420.341.95%85,907,547
Jul 9, 202619.2320.0119.0419.9519.950.35%82,117,010
Jul 8, 202619.4120.4519.2819.8819.880.66%78,895,668
Jul 7, 202620.1220.4119.7219.7519.75-4.13%70,382,730
Jul 6, 202619.8821.4919.8820.6020.601.28%149,471,800
Jul 3, 202619.9020.7519.7120.3420.346.55%176,753,242
Jul 2, 202618.3919.2818.3019.0919.096.29%153,837,163
Jul 1, 202617.8018.4217.7017.9617.96-0.50%83,106,930
Jun 30, 202617.8518.1017.5618.0518.05-1.85%88,373,734
Jun 29, 202618.5818.6818.1118.3918.390.49%81,032,605
Jun 26, 202619.2019.2318.0518.3018.30-3.12%84,057,685
Jun 25, 202619.1819.4218.7918.8918.89-4.98%115,977,023
Jun 24, 202619.7920.1019.4619.8819.88-0.75%82,503,219
Jun 23, 202622.1022.1720.0320.0320.03-10.02%120,883,200
Jun 22, 202621.2222.2921.1022.2622.261.55%82,696,547
Jun 18, 202622.4022.7821.6021.9221.92-3.44%73,473,350
Jun 17, 202622.7922.8522.2722.7022.700.80%47,528,380
Jun 16, 202622.5022.8522.1722.5222.52-0.27%63,340,500
Jun 15, 202622.3922.9422.2122.5822.584.97%105,506,300
Jun 12, 202621.3022.1621.0121.5121.514.22%105,695,900
Jun 11, 202620.2720.7420.1120.6420.640.78%71,779,118
Jun 10, 202620.1120.7220.0220.4820.48-2.80%83,357,630
Jun 9, 202620.9921.1220.4821.0721.071.44%59,603,460
Jun 8, 202620.8021.3820.5520.7720.77-6.44%86,356,976
Jun 5, 202622.3622.8422.0922.2022.20-1.55%51,759,690
Jun 4, 202622.9923.1522.3522.5522.55-2.51%54,735,250
Jun 3, 202622.7423.4722.4723.1323.13-0.22%61,869,070
Jun 2, 202622.4923.3222.0323.1823.182.75%71,278,976
Jun 1, 202622.3922.8822.3922.5622.560.62%50,967,685
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