Skip to main content
logo
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
28.22
+0.47 (1.69%)
May 8, 2026, 3:00 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202627.5028.2227.4527.74--0.04%42,756,347
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
Apr 27, 202625.4025.9725.3525.7325.730.78%44,326,340
Apr 24, 202625.6225.8024.9025.5325.53-1.16%63,428,189
Apr 23, 202627.0527.2125.6025.8325.83-5.04%75,436,592
Apr 22, 202626.9527.3926.8727.2027.20-0.22%44,400,022
Apr 21, 202627.0627.2826.5827.2627.260.78%45,290,620
Apr 20, 202626.9327.6426.9327.0527.050.56%49,191,524
Apr 17, 202626.6127.2526.6026.9026.90-0.63%46,263,325
Apr 16, 202626.8827.1626.7427.0727.071.23%48,195,470
Apr 15, 202627.4127.6626.6526.7426.74-0.37%66,139,180
Apr 14, 202627.3527.4926.4526.8426.84-0.37%63,176,370
Apr 13, 202627.0127.3326.8426.9426.94-1.75%41,295,580
Apr 10, 202628.1528.1527.4027.4227.42-1.30%51,898,090
Apr 9, 202627.4428.0527.3527.7827.78-2.18%56,061,020
Apr 8, 202627.5728.7827.4028.4028.408.19%114,650,500
Apr 7, 202626.6326.8426.1426.2526.25-1.61%37,815,800
Apr 3, 202626.7526.8526.3126.6826.681.06%36,940,930
Apr 2, 202626.9926.9926.0126.4026.40-3.15%74,258,430
Apr 1, 202627.5027.9526.9327.2627.262.06%75,611,630
Mar 31, 202627.1727.4726.5026.7126.71-0.15%83,429,130
Mar 30, 202625.5026.7525.4926.7526.754.74%91,074,756
Mar 27, 202624.6025.6724.6025.5425.542.00%62,723,450
Mar 26, 202625.4725.7824.8825.0425.04-1.88%63,061,490
Mar 25, 202625.6026.3725.4225.5225.523.61%120,115,000
Mar 24, 202624.3924.6323.6524.6324.633.01%98,772,841
Mar 23, 202624.6824.9823.6723.9123.91-8.32%147,598,100
Mar 20, 202626.7027.3926.0826.0826.08-2.32%87,791,825
Mar 19, 202627.3927.9626.5226.7026.70-7.80%122,252,329
Mar 18, 202629.2529.4028.5028.9628.96-1.26%56,610,910
Mar 17, 202629.3730.0529.2129.3329.33-0.14%59,554,885
Mar 16, 202630.0030.3928.7729.3729.37-4.55%83,011,418
Mar 13, 202630.8832.0830.6730.7730.77-1.82%66,079,680
Mar 12, 202631.6032.0830.9531.3431.34-2.15%65,001,770
Mar 11, 202632.1632.3631.6832.0332.030.69%53,144,210
Mar 10, 202631.8832.1931.3931.8131.811.31%53,787,910
Mar 9, 202630.5131.9830.1631.4031.40-0.38%81,936,015
Mar 6, 202631.0531.7630.6731.5231.52-1.19%65,231,080
Mar 5, 202632.6132.6431.2031.9031.90-1.21%83,834,820
Mar 4, 202631.7833.0031.7832.2932.29-4.07%101,171,400
Mar 3, 202634.0135.5033.3933.6633.66-3.88%161,811,200
Mar 2, 202633.8035.0231.8535.0235.029.99%224,683,901
Feb 27, 202631.0031.9830.9231.8431.842.48%92,739,150
Feb 26, 202631.3031.4930.8331.0731.07-1.33%71,524,210
Feb 25, 202631.0031.8830.7131.4931.491.25%90,472,010
Feb 24, 202630.9831.4430.5131.1031.105.39%107,661,000