China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 8.09
-0.05 (-0.61%)
Aug 24, 2026, 2:45 PM CST
SHA:600916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.18 | 8.39 | 8.03 | 8.15 | - | 0.12% | 86,206,967 |
| Aug 21, 2026 | 7.72 | 8.16 | 7.63 | 8.14 | 8.14 | 5.85% | 108,555,300 |
| Aug 20, 2026 | 7.90 | 8.05 | 7.66 | 7.69 | 7.69 | 0.65% | 67,404,650 |
| Aug 19, 2026 | 7.59 | 7.77 | 7.55 | 7.64 | 7.64 | -0.39% | 28,055,690 |
| Aug 18, 2026 | 7.65 | 7.74 | 7.60 | 7.67 | 7.67 | 0.39% | 19,619,220 |
| Aug 17, 2026 | 7.63 | 7.66 | 7.51 | 7.64 | 7.64 | 1.46% | 22,656,942 |
| Aug 14, 2026 | 7.60 | 7.62 | 7.50 | 7.53 | 7.53 | -1.83% | 22,770,300 |
| Aug 13, 2026 | 7.91 | 7.92 | 7.66 | 7.67 | 7.67 | -2.79% | 36,472,700 |
| Aug 12, 2026 | 7.85 | 7.91 | 7.80 | 7.89 | 7.89 | 0.13% | 30,170,595 |
| Aug 11, 2026 | 8.16 | 8.26 | 7.84 | 7.88 | 7.88 | -2.72% | 61,948,654 |
| Aug 10, 2026 | 7.91 | 8.15 | 7.83 | 8.10 | 8.10 | 4.25% | 68,652,117 |
| Aug 7, 2026 | 7.65 | 7.79 | 7.54 | 7.77 | 7.77 | 0.52% | 47,240,188 |
| Aug 6, 2026 | 8.15 | 8.23 | 7.70 | 7.73 | 7.73 | -2.52% | 74,777,929 |
| Aug 5, 2026 | 7.70 | 8.02 | 7.63 | 7.93 | 7.93 | 3.12% | 53,800,514 |
| Aug 4, 2026 | 7.89 | 7.94 | 7.68 | 7.69 | 7.69 | -2.53% | 34,010,300 |
| Aug 3, 2026 | 7.68 | 7.95 | 7.66 | 7.89 | 7.89 | 2.33% | 32,157,186 |
| Jul 31, 2026 | 7.60 | 7.73 | 7.58 | 7.71 | 7.71 | 1.31% | 28,530,905 |
| Jul 30, 2026 | 7.59 | 7.76 | 7.55 | 7.61 | 7.61 | 0.53% | 31,462,011 |
| Jul 29, 2026 | 7.45 | 7.61 | 7.42 | 7.57 | 7.57 | 0.93% | 26,535,210 |
| Jul 28, 2026 | 7.31 | 7.52 | 7.29 | 7.50 | 7.50 | 2.04% | 37,172,065 |
| Jul 27, 2026 | 7.28 | 7.40 | 7.26 | 7.35 | 7.35 | 2.08% | 22,421,840 |
| Jul 24, 2026 | 7.33 | 7.37 | 7.20 | 7.20 | 7.20 | -3.61% | 23,906,640 |
| Jul 23, 2026 | 7.38 | 7.50 | 7.32 | 7.47 | 7.47 | 0.40% | 37,285,527 |
| Jul 22, 2026 | 7.33 | 7.47 | 7.33 | 7.44 | 7.44 | 1.64% | 43,452,727 |
| Jul 21, 2026 | 7.25 | 7.38 | 7.20 | 7.32 | 7.32 | 0.83% | 31,259,587 |
| Jul 20, 2026 | 7.06 | 7.32 | 7.03 | 7.26 | 7.26 | 2.83% | 38,068,751 |
| Jul 17, 2026 | 7.18 | 7.23 | 7.00 | 7.06 | 7.06 | -2.35% | 25,060,000 |
| Jul 16, 2026 | 7.15 | 7.29 | 7.10 | 7.23 | 7.23 | 0.98% | 28,076,700 |
| Jul 15, 2026 | 7.10 | 7.18 | 7.04 | 7.16 | 7.16 | 0.99% | 20,151,688 |
| Jul 14, 2026 | 6.90 | 7.10 | 6.89 | 7.09 | 7.09 | 2.16% | 22,684,700 |
| Jul 13, 2026 | 7.04 | 7.05 | 6.91 | 6.94 | 6.94 | -2.53% | 23,791,800 |
| Jul 10, 2026 | 6.99 | 7.20 | 6.89 | 7.12 | 7.12 | 1.42% | 29,610,447 |
| Jul 9, 2026 | 6.93 | 7.06 | 6.87 | 7.02 | 7.02 | -0.14% | 22,834,800 |
| Jul 8, 2026 | 6.96 | 7.21 | 6.87 | 7.03 | 7.03 | 0.57% | 31,090,920 |
| Jul 7, 2026 | 7.12 | 7.17 | 6.99 | 6.99 | 6.99 | -2.78% | 25,863,660 |
| Jul 6, 2026 | 7.33 | 7.57 | 7.17 | 7.19 | 7.19 | -2.57% | 48,288,595 |
| Jul 3, 2026 | 7.26 | 7.67 | 7.26 | 7.38 | 7.38 | 3.65% | 70,889,148 |
| Jul 2, 2026 | 6.96 | 7.20 | 6.96 | 7.12 | 7.12 | 2.89% | 41,488,212 |
| Jul 1, 2026 | 6.83 | 6.96 | 6.76 | 6.92 | 6.92 | 1.17% | 21,633,888 |
| Jun 30, 2026 | 6.89 | 6.89 | 6.77 | 6.84 | 6.84 | -1.58% | 19,674,396 |
| Jun 29, 2026 | 6.90 | 7.00 | 6.76 | 6.95 | 6.95 | 0.87% | 22,107,480 |
| Jun 26, 2026 | 7.07 | 7.07 | 6.85 | 6.89 | 6.89 | -2.68% | 21,870,000 |
| Jun 25, 2026 | 7.14 | 7.15 | 6.95 | 7.08 | 7.08 | -0.87% | 21,276,769 |
| Jun 24, 2026 | 7.32 | 7.37 | 7.22 | 7.29 | 7.14 | -1.09% | 22,035,708 |
| Jun 23, 2026 | 7.60 | 7.63 | 7.35 | 7.37 | 7.22 | -3.66% | 35,413,346 |
| Jun 22, 2026 | 7.47 | 7.66 | 7.36 | 7.65 | 7.49 | 1.32% | 27,320,616 |
| Jun 18, 2026 | 7.63 | 7.71 | 7.50 | 7.55 | 7.40 | -1.82% | 20,255,840 |
| Jun 17, 2026 | 7.79 | 7.79 | 7.63 | 7.69 | 7.53 | -1.41% | 19,339,480 |
| Jun 16, 2026 | 7.94 | 7.94 | 7.77 | 7.80 | 7.64 | -2.13% | 28,692,400 |
| Jun 15, 2026 | 7.88 | 8.06 | 7.84 | 7.97 | 7.81 | 2.97% | 42,966,230 |