China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 7.99
-0.02 (-0.25%)
Jun 2, 2026, 3:00 PM CST
SHA:600916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.00 | 8.05 | 7.88 | 7.98 | - | -0.37% | 18,444,914 |
| Jun 1, 2026 | 7.88 | 8.04 | 7.87 | 8.01 | 8.01 | 0.88% | 21,843,200 |
| May 29, 2026 | 7.99 | 8.10 | 7.91 | 7.94 | 7.94 | 0.13% | 26,466,510 |
| May 28, 2026 | 7.91 | 7.96 | 7.80 | 7.93 | 7.93 | -0.63% | 25,102,100 |
| May 27, 2026 | 8.18 | 8.25 | 7.96 | 7.98 | 7.98 | -3.39% | 37,924,280 |
| May 26, 2026 | 8.13 | 8.28 | 8.07 | 8.26 | 8.26 | 1.35% | 29,915,880 |
| May 25, 2026 | 8.21 | 8.35 | 8.12 | 8.15 | 8.15 | -0.37% | 19,306,370 |
| May 22, 2026 | 8.11 | 8.25 | 8.03 | 8.18 | 8.18 | 1.24% | 24,706,142 |
| May 21, 2026 | 8.30 | 8.38 | 8.06 | 8.08 | 8.08 | -2.53% | 29,937,700 |
| May 20, 2026 | 8.33 | 8.36 | 8.24 | 8.29 | 8.29 | -1.07% | 19,560,929 |
| May 19, 2026 | 8.35 | 8.39 | 8.25 | 8.38 | 8.38 | 0.36% | 20,429,695 |
| May 18, 2026 | 8.29 | 8.42 | 8.24 | 8.35 | 8.35 | -0.24% | 24,900,560 |
| May 15, 2026 | 8.65 | 8.65 | 8.34 | 8.37 | 8.37 | -3.79% | 42,938,923 |
| May 14, 2026 | 8.86 | 8.91 | 8.69 | 8.70 | 8.70 | -2.25% | 30,744,300 |
| May 13, 2026 | 8.88 | 9.00 | 8.85 | 8.90 | 8.90 | 0.23% | 25,947,269 |
| May 12, 2026 | 9.10 | 9.16 | 8.85 | 8.88 | 8.88 | -1.55% | 34,368,200 |
| May 11, 2026 | 9.14 | 9.14 | 8.96 | 9.02 | 9.02 | -1.53% | 29,876,200 |
| May 8, 2026 | 9.09 | 9.19 | 9.04 | 9.16 | 9.16 | 0.55% | 30,803,985 |
| May 7, 2026 | 9.08 | 9.20 | 8.99 | 9.11 | 9.11 | 0.89% | 34,022,398 |
| May 6, 2026 | 8.90 | 9.04 | 8.87 | 9.03 | 9.03 | 1.01% | 30,351,193 |
| Apr 30, 2026 | 8.92 | 8.98 | 8.84 | 8.94 | 8.94 | 0.11% | 22,475,665 |
| Apr 29, 2026 | 8.66 | 8.94 | 8.63 | 8.93 | 8.93 | 2.88% | 35,045,249 |
| Apr 28, 2026 | 8.75 | 8.78 | 8.65 | 8.68 | 8.68 | -1.25% | 20,383,600 |
| Apr 27, 2026 | 8.83 | 8.85 | 8.73 | 8.79 | 8.79 | -0.57% | 15,216,930 |
| Apr 24, 2026 | 8.87 | 8.90 | 8.77 | 8.84 | 8.84 | -1.01% | 21,064,500 |
| Apr 23, 2026 | 9.01 | 9.04 | 8.86 | 8.93 | 8.93 | -1.33% | 24,185,106 |
| Apr 22, 2026 | 9.04 | 9.06 | 8.96 | 9.05 | 9.05 | -0.33% | 23,993,665 |
| Apr 21, 2026 | 9.12 | 9.13 | 9.03 | 9.08 | 9.08 | -0.44% | 18,847,560 |
| Apr 20, 2026 | 9.10 | 9.17 | 9.07 | 9.12 | 9.12 | 0.22% | 18,885,070 |
| Apr 17, 2026 | 9.11 | 9.13 | 9.04 | 9.10 | 9.10 | -0.66% | 19,561,200 |
| Apr 16, 2026 | 9.09 | 9.18 | 9.06 | 9.16 | 9.16 | 0.77% | 22,091,800 |
| Apr 15, 2026 | 9.19 | 9.30 | 9.07 | 9.09 | 9.09 | -0.55% | 30,591,940 |
| Apr 14, 2026 | 9.15 | 9.19 | 9.08 | 9.14 | 9.14 | 0.33% | 21,798,420 |
| Apr 13, 2026 | 9.05 | 9.13 | 9.02 | 9.11 | 9.11 | -0.44% | 22,428,900 |
| Apr 10, 2026 | 9.28 | 9.31 | 9.13 | 9.15 | 9.15 | -1.08% | 37,407,230 |
| Apr 9, 2026 | 9.39 | 9.39 | 9.10 | 9.25 | 9.25 | -3.14% | 46,236,370 |
| Apr 8, 2026 | 9.50 | 9.72 | 9.45 | 9.55 | 9.55 | 3.58% | 86,880,790 |
| Apr 7, 2026 | 9.23 | 9.29 | 9.18 | 9.22 | 9.22 | -0.43% | 16,026,840 |
| Apr 3, 2026 | 9.37 | 9.41 | 9.23 | 9.26 | 9.26 | -1.17% | 15,140,400 |
| Apr 2, 2026 | 9.50 | 9.52 | 9.30 | 9.37 | 9.37 | -1.88% | 22,131,880 |
| Apr 1, 2026 | 9.63 | 9.68 | 9.46 | 9.55 | 9.55 | 0.74% | 25,553,290 |
| Mar 31, 2026 | 9.57 | 9.72 | 9.46 | 9.48 | 9.48 | -0.94% | 31,610,400 |
| Mar 30, 2026 | 9.38 | 9.59 | 9.35 | 9.57 | 9.57 | 1.59% | 34,339,690 |
| Mar 27, 2026 | 9.18 | 9.44 | 9.16 | 9.42 | 9.42 | 1.18% | 24,790,100 |
| Mar 26, 2026 | 9.41 | 9.51 | 9.26 | 9.31 | 9.31 | -1.59% | 33,334,950 |
| Mar 25, 2026 | 9.50 | 9.56 | 9.38 | 9.46 | 9.46 | 1.94% | 51,117,190 |
| Mar 24, 2026 | 9.09 | 9.28 | 9.03 | 9.28 | 9.28 | 4.15% | 47,956,320 |
| Mar 23, 2026 | 9.11 | 9.22 | 8.85 | 8.91 | 8.91 | -4.30% | 69,934,400 |
| Mar 20, 2026 | 9.37 | 9.55 | 9.30 | 9.31 | 9.31 | -0.64% | 39,680,590 |
| Mar 19, 2026 | 9.50 | 9.60 | 9.33 | 9.37 | 9.37 | -3.60% | 43,653,430 |