China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 8.38
+0.09 (1.09%)
Sep 30, 2025, 3:00 PM CST
SHA:600916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.30 | 8.41 | 8.27 | 8.38 | 8.38 | 1.09% | 30,826,600 |
| Sep 29, 2025 | 8.26 | 8.30 | 8.18 | 8.29 | 8.29 | 0.48% | 25,178,437 |
| Sep 26, 2025 | 8.22 | 8.27 | 8.21 | 8.25 | 8.25 | - | 14,781,100 |
| Sep 25, 2025 | 8.35 | 8.36 | 8.23 | 8.25 | 8.25 | -1.55% | 27,445,100 |
| Sep 24, 2025 | 8.31 | 8.40 | 8.27 | 8.38 | 8.38 | 0.36% | 24,973,900 |
| Sep 23, 2025 | 8.41 | 8.49 | 8.23 | 8.35 | 8.35 | -0.36% | 35,934,800 |
| Sep 22, 2025 | 8.40 | 8.45 | 8.30 | 8.38 | 8.38 | 0.36% | 28,881,623 |
| Sep 19, 2025 | 8.29 | 8.36 | 8.25 | 8.35 | 8.35 | 0.72% | 24,422,134 |
| Sep 18, 2025 | 8.45 | 8.45 | 8.24 | 8.29 | 8.29 | -2.01% | 45,716,268 |
| Sep 17, 2025 | 8.53 | 8.53 | 8.40 | 8.46 | 8.46 | -1.17% | 30,301,694 |
| Sep 16, 2025 | 8.65 | 8.67 | 8.46 | 8.56 | 8.56 | 0.12% | 33,386,170 |
| Sep 15, 2025 | 8.67 | 8.68 | 8.50 | 8.55 | 8.55 | -1.38% | 37,835,313 |
| Sep 12, 2025 | 8.62 | 8.75 | 8.53 | 8.67 | 8.67 | 0.93% | 51,401,993 |
| Sep 11, 2025 | 8.66 | 8.68 | 8.49 | 8.59 | 8.59 | -1.04% | 55,255,627 |
| Sep 10, 2025 | 8.65 | 8.71 | 8.56 | 8.68 | 8.68 | -2.03% | 73,732,597 |
| Sep 9, 2025 | 8.45 | 9.00 | 8.44 | 8.86 | 8.86 | 5.23% | 147,111,963 |
| Sep 8, 2025 | 8.39 | 8.47 | 8.37 | 8.42 | 8.42 | 0.60% | 51,222,407 |
| Sep 5, 2025 | 8.24 | 8.41 | 8.21 | 8.37 | 8.37 | 1.58% | 46,641,640 |
| Sep 4, 2025 | 8.31 | 8.36 | 8.18 | 8.24 | 8.24 | -0.72% | 37,560,100 |
| Sep 3, 2025 | 8.40 | 8.45 | 8.27 | 8.30 | 8.30 | -0.24% | 42,666,327 |
| Sep 2, 2025 | 8.45 | 8.48 | 8.27 | 8.32 | 8.32 | -0.83% | 50,088,685 |
| Sep 1, 2025 | 8.16 | 8.39 | 8.16 | 8.39 | 8.39 | 2.57% | 81,991,598 |
| Aug 29, 2025 | 8.15 | 8.21 | 8.14 | 8.18 | 8.18 | 0.25% | 21,443,593 |
| Aug 28, 2025 | 8.13 | 8.17 | 8.07 | 8.16 | 8.16 | 0.25% | 27,195,107 |
| Aug 27, 2025 | 8.24 | 8.27 | 8.13 | 8.14 | 8.14 | -1.45% | 35,553,400 |
| Aug 26, 2025 | 8.22 | 8.28 | 8.19 | 8.26 | 8.26 | 0.49% | 36,705,793 |
| Aug 25, 2025 | 8.18 | 8.22 | 8.17 | 8.22 | 8.22 | 0.61% | 32,581,186 |
| Aug 22, 2025 | 8.18 | 8.18 | 8.14 | 8.17 | 8.17 | -0.12% | 16,421,795 |
| Aug 21, 2025 | 8.16 | 8.19 | 8.15 | 8.18 | 8.18 | 0.25% | 23,033,900 |
| Aug 20, 2025 | 8.14 | 8.16 | 8.12 | 8.16 | 8.16 | 0.25% | 14,860,869 |
| Aug 19, 2025 | 8.15 | 8.16 | 8.13 | 8.14 | 8.14 | -0.25% | 14,189,500 |
| Aug 18, 2025 | 8.14 | 8.16 | 8.13 | 8.16 | 8.16 | 0.25% | 19,128,212 |
| Aug 15, 2025 | 8.11 | 8.15 | 8.10 | 8.14 | 8.14 | 0.12% | 15,612,319 |
| Aug 14, 2025 | 8.17 | 8.18 | 8.12 | 8.13 | 8.13 | -0.49% | 19,841,500 |
| Aug 13, 2025 | 8.17 | 8.18 | 8.15 | 8.17 | 8.17 | -0.12% | 17,775,900 |
| Aug 12, 2025 | 8.19 | 8.19 | 8.13 | 8.18 | 8.18 | -0.24% | 23,626,300 |
| Aug 11, 2025 | 8.23 | 8.24 | 8.18 | 8.20 | 8.20 | -0.36% | 21,539,100 |
| Aug 8, 2025 | 8.26 | 8.27 | 8.22 | 8.23 | 8.23 | -0.24% | 13,175,064 |
| Aug 7, 2025 | 8.20 | 8.26 | 8.18 | 8.25 | 8.25 | 0.73% | 19,646,916 |
| Aug 6, 2025 | 8.19 | 8.20 | 8.17 | 8.19 | 8.19 | - | 13,365,300 |
| Aug 5, 2025 | 8.19 | 8.21 | 8.17 | 8.19 | 8.19 | -0.12% | 13,479,992 |
| Aug 4, 2025 | 8.18 | 8.21 | 8.17 | 8.20 | 8.20 | 0.49% | 12,281,500 |
| Aug 1, 2025 | 8.16 | 8.19 | 8.15 | 8.16 | 8.16 | - | 11,121,900 |
| Jul 31, 2025 | 8.21 | 8.23 | 8.15 | 8.16 | 8.16 | -0.97% | 26,337,410 |
| Jul 30, 2025 | 8.22 | 8.28 | 8.20 | 8.24 | 8.24 | 0.37% | 18,980,013 |
| Jul 29, 2025 | 8.24 | 8.26 | 8.18 | 8.21 | 8.21 | -0.36% | 16,529,188 |
| Jul 28, 2025 | 8.28 | 8.28 | 8.22 | 8.24 | 8.24 | -0.48% | 20,065,700 |
| Jul 25, 2025 | 8.28 | 8.35 | 8.27 | 8.28 | 8.28 | -0.24% | 22,380,709 |
| Jul 24, 2025 | 8.22 | 8.30 | 8.20 | 8.30 | 8.30 | 0.61% | 24,921,100 |
| Jul 23, 2025 | 8.30 | 8.35 | 8.24 | 8.25 | 8.25 | -0.60% | 28,152,211 |