China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 10.70
-0.05 (-0.47%)
At close: Mar 6, 2026
SHA:600916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.50 | 10.79 | 10.47 | 10.70 | 10.70 | -0.47% | 49,727,910 |
| Mar 5, 2026 | 11.05 | 11.08 | 10.61 | 10.75 | 10.75 | -2.71% | 80,079,851 |
| Mar 4, 2026 | 10.56 | 11.13 | 10.46 | 11.05 | 11.05 | -2.21% | 102,660,779 |
| Mar 3, 2026 | 12.25 | 12.25 | 11.30 | 11.30 | 11.30 | -8.13% | 194,286,113 |
| Mar 2, 2026 | 12.33 | 12.49 | 11.55 | 12.30 | 12.30 | 8.37% | 296,834,614 |
| Feb 27, 2026 | 11.23 | 11.47 | 11.11 | 11.35 | 11.35 | 0.62% | 76,471,340 |
| Feb 26, 2026 | 11.55 | 11.64 | 11.23 | 11.28 | 11.28 | -2.67% | 62,429,830 |
| Feb 25, 2026 | 11.69 | 11.73 | 11.25 | 11.59 | 11.59 | -1.19% | 86,384,540 |
| Feb 24, 2026 | 11.28 | 11.81 | 11.14 | 11.73 | 11.73 | 8.71% | 135,874,100 |
| Feb 13, 2026 | 10.85 | 11.11 | 10.77 | 10.79 | 10.79 | -2.35% | 60,633,320 |
| Feb 12, 2026 | 11.03 | 11.30 | 11.02 | 11.05 | 11.05 | -0.45% | 64,269,860 |
| Feb 11, 2026 | 11.17 | 11.30 | 11.10 | 11.10 | 11.10 | -0.63% | 58,046,440 |
| Feb 10, 2026 | 11.57 | 11.64 | 11.17 | 11.17 | 11.17 | -3.37% | 89,836,960 |
| Feb 9, 2026 | 11.71 | 11.89 | 11.48 | 11.56 | 11.56 | 1.23% | 127,850,600 |
| Feb 6, 2026 | 10.45 | 11.76 | 10.45 | 11.42 | 11.42 | 2.24% | 184,748,700 |
| Feb 5, 2026 | 11.29 | 11.60 | 10.95 | 11.17 | 11.17 | -8.22% | 197,831,600 |
| Feb 4, 2026 | 13.05 | 13.15 | 12.01 | 12.17 | 12.17 | -6.31% | 242,298,700 |
| Feb 3, 2026 | 11.89 | 13.21 | 11.89 | 12.99 | 12.99 | -1.67% | 351,470,700 |
| Feb 2, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -10.01% | 7,466,100 |
| Jan 30, 2026 | 13.25 | 14.85 | 12.30 | 14.68 | 14.68 | 8.74% | 476,652,400 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 10.02% | 48,266,566 |
| Jan 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 10.04% | 30,452,771 |
| Jan 27, 2026 | 10.77 | 11.15 | 10.50 | 11.15 | 11.15 | 9.96% | 242,246,000 |
| Jan 26, 2026 | 9.71 | 10.14 | 9.57 | 10.14 | 10.14 | 9.98% | 157,493,000 |
| Jan 23, 2026 | 8.49 | 9.22 | 8.44 | 9.22 | 9.22 | 10.02% | 146,097,400 |
| Jan 22, 2026 | 8.36 | 8.43 | 8.31 | 8.38 | 8.38 | -1.30% | 53,824,130 |
| Jan 21, 2026 | 8.38 | 8.57 | 8.31 | 8.49 | 8.49 | 1.92% | 94,458,570 |
| Jan 20, 2026 | 8.17 | 8.38 | 8.15 | 8.33 | 8.33 | 1.83% | 49,945,590 |
| Jan 19, 2026 | 8.13 | 8.18 | 8.10 | 8.18 | 8.18 | 0.62% | 18,159,680 |
| Jan 16, 2026 | 8.26 | 8.26 | 8.12 | 8.13 | 8.13 | -1.69% | 29,863,400 |
| Jan 15, 2026 | 8.18 | 8.38 | 8.15 | 8.27 | 8.27 | 1.10% | 44,331,000 |
| Jan 14, 2026 | 8.22 | 8.28 | 8.16 | 8.18 | 8.18 | -1.21% | 37,401,100 |
| Jan 13, 2026 | 8.24 | 8.35 | 8.21 | 8.28 | 8.28 | 0.49% | 32,405,130 |
| Jan 12, 2026 | 8.21 | 8.25 | 8.20 | 8.24 | 8.24 | 0.49% | 25,830,340 |
| Jan 9, 2026 | 8.16 | 8.20 | 8.15 | 8.20 | 8.20 | 0.49% | 19,977,290 |
| Jan 8, 2026 | 8.15 | 8.17 | 8.13 | 8.16 | 8.16 | -0.12% | 13,533,380 |
| Jan 7, 2026 | 8.19 | 8.20 | 8.13 | 8.17 | 8.17 | -0.37% | 21,761,300 |
| Jan 6, 2026 | 8.15 | 8.20 | 8.13 | 8.20 | 8.20 | 0.49% | 22,236,640 |
| Jan 5, 2026 | 8.15 | 8.18 | 8.10 | 8.16 | 8.16 | 0.12% | 18,903,375 |
| Dec 31, 2025 | 8.09 | 8.20 | 8.07 | 8.15 | 8.15 | 0.74% | 23,603,010 |
| Dec 30, 2025 | 8.07 | 8.10 | 8.05 | 8.09 | 8.09 | -0.25% | 13,628,240 |
| Dec 29, 2025 | 8.08 | 8.16 | 8.05 | 8.11 | 8.11 | 0.37% | 19,668,775 |
| Dec 26, 2025 | 8.06 | 8.09 | 8.05 | 8.08 | 8.08 | 0.12% | 15,335,700 |
| Dec 25, 2025 | 8.09 | 8.10 | 8.05 | 8.07 | 8.07 | -0.37% | 12,609,000 |
| Dec 24, 2025 | 8.13 | 8.15 | 8.08 | 8.10 | 8.10 | -0.25% | 13,022,500 |
| Dec 23, 2025 | 8.17 | 8.18 | 8.10 | 8.12 | 8.12 | -0.12% | 14,176,600 |
| Dec 22, 2025 | 8.08 | 8.16 | 8.08 | 8.13 | 8.13 | 0.62% | 18,044,500 |
| Dec 19, 2025 | 8.05 | 8.08 | 8.02 | 8.08 | 8.08 | 0.37% | 12,676,300 |
| Dec 18, 2025 | 8.04 | 8.07 | 8.02 | 8.05 | 8.05 | - | 8,923,580 |
| Dec 17, 2025 | 8.02 | 8.05 | 7.98 | 8.05 | 8.05 | 0.37% | 9,123,500 |