China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 6.89
-0.09 (-1.29%)
Oct 30, 2026, 3:00 PM CST
SHA:600916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.95 | 6.99 | 6.88 | 6.89 | 6.89 | -1.29% | 14,322,100 |
| Oct 29, 2026 | 7.02 | 7.04 | 6.94 | 6.98 | 6.98 | -0.43% | 12,220,563 |
| Oct 28, 2026 | 7.07 | 7.10 | 6.98 | 7.01 | 7.01 | -0.28% | 13,881,796 |
| Oct 27, 2026 | 7.13 | 7.19 | 7.03 | 7.03 | 7.03 | -1.26% | 15,801,100 |
| Oct 26, 2026 | 7.07 | 7.14 | 7.04 | 7.12 | 7.12 | 0.56% | 14,124,096 |
| Oct 23, 2026 | 6.93 | 7.09 | 6.88 | 7.08 | 7.08 | 1.00% | 18,364,685 |
| Oct 22, 2026 | 7.09 | 7.09 | 7.00 | 7.01 | 7.01 | -1.13% | 12,011,800 |
| Oct 21, 2026 | 7.08 | 7.13 | 7.06 | 7.09 | 7.09 | - | 10,837,500 |
| Oct 20, 2026 | 7.09 | 7.10 | 7.02 | 7.09 | 7.09 | -0.42% | 14,687,000 |
| Oct 19, 2026 | 7.10 | 7.16 | 7.07 | 7.12 | 7.12 | 0.14% | 10,686,044 |
| Oct 16, 2026 | 7.08 | 7.18 | 7.06 | 7.11 | 7.11 | 1.14% | 14,537,230 |
| Oct 15, 2026 | 7.12 | 7.15 | 7.01 | 7.03 | 7.03 | -1.95% | 17,811,100 |
| Oct 14, 2026 | 7.18 | 7.22 | 7.14 | 7.17 | 7.17 | -0.28% | 11,934,453 |
| Oct 13, 2026 | 7.18 | 7.24 | 7.13 | 7.19 | 7.19 | -0.55% | 14,198,382 |
| Oct 12, 2026 | 7.33 | 7.35 | 7.20 | 7.23 | 7.23 | -1.23% | 14,588,399 |
| Oct 9, 2026 | 7.18 | 7.35 | 7.18 | 7.32 | 7.32 | 2.38% | 24,029,418 |
| Oct 8, 2026 | 7.17 | 7.21 | 7.12 | 7.15 | 7.15 | -0.56% | 13,495,701 |
| Sep 30, 2026 | 7.16 | 7.22 | 7.11 | 7.19 | 7.19 | 0.70% | 13,370,003 |
| Sep 29, 2026 | 7.05 | 7.15 | 7.03 | 7.14 | 7.14 | 0.56% | 11,861,600 |
| Sep 28, 2026 | 7.20 | 7.20 | 7.08 | 7.10 | 7.10 | -1.93% | 18,137,300 |
| Sep 24, 2026 | 7.31 | 7.33 | 7.22 | 7.24 | 7.24 | -1.63% | 18,845,880 |
| Sep 23, 2026 | 7.45 | 7.46 | 7.35 | 7.36 | 7.36 | -0.94% | 12,945,044 |
| Sep 22, 2026 | 7.48 | 7.49 | 7.40 | 7.43 | 7.43 | -0.54% | 18,258,200 |
| Sep 21, 2026 | 7.49 | 7.49 | 7.43 | 7.47 | 7.47 | -0.13% | 15,850,375 |
| Sep 18, 2026 | 7.47 | 7.49 | 7.43 | 7.48 | 7.48 | 1.08% | 17,815,918 |
| Sep 17, 2026 | 7.54 | 7.58 | 7.35 | 7.40 | 7.40 | -2.89% | 31,162,505 |
| Sep 16, 2026 | 7.50 | 7.62 | 7.38 | 7.62 | 7.62 | 2.17% | 22,198,911 |
| Sep 15, 2026 | 7.67 | 7.68 | 7.52 | 7.55 | 7.46 | -1.82% | 21,345,100 |
| Sep 14, 2026 | 7.68 | 7.78 | 7.64 | 7.69 | 7.60 | - | 19,525,188 |
| Sep 11, 2026 | 7.85 | 7.87 | 7.56 | 7.69 | 7.60 | -3.27% | 45,620,491 |
| Sep 10, 2026 | 8.03 | 8.08 | 7.92 | 7.95 | 7.85 | -1.24% | 24,354,266 |
| Sep 9, 2026 | 7.92 | 8.08 | 7.87 | 8.05 | 7.95 | 0.88% | 34,210,606 |
| Sep 8, 2026 | 7.95 | 8.04 | 7.90 | 7.98 | 7.88 | 0.88% | 29,655,445 |
| Sep 7, 2026 | 8.00 | 8.06 | 7.90 | 7.91 | 7.81 | -1.98% | 29,527,000 |
| Sep 4, 2026 | 8.20 | 8.24 | 8.03 | 8.07 | 7.97 | -1.10% | 38,057,241 |
| Sep 3, 2026 | 8.10 | 8.25 | 8.10 | 8.16 | 8.06 | 1.62% | 59,831,595 |
| Sep 2, 2026 | 7.88 | 8.08 | 7.72 | 8.03 | 7.93 | -0.25% | 59,332,861 |
| Sep 1, 2026 | 7.96 | 8.14 | 7.90 | 8.05 | 7.95 | 1.26% | 62,331,039 |
| Aug 31, 2026 | 8.16 | 8.18 | 7.72 | 7.95 | 7.85 | -6.69% | 99,800,038 |
| Aug 28, 2026 | 8.10 | 8.58 | 8.07 | 8.52 | 8.42 | 4.67% | 105,320,211 |
| Aug 27, 2026 | 7.88 | 8.29 | 7.84 | 8.14 | 8.04 | 2.13% | 77,360,793 |
| Aug 26, 2026 | 7.88 | 8.14 | 7.81 | 7.97 | 7.87 | -0.13% | 60,762,476 |
| Aug 25, 2026 | 8.25 | 8.50 | 7.93 | 7.98 | 7.88 | -1.72% | 88,111,016 |
| Aug 24, 2026 | 8.18 | 8.39 | 8.03 | 8.12 | 8.02 | -0.25% | 106,900,362 |
| Aug 21, 2026 | 7.72 | 8.16 | 7.63 | 8.14 | 8.04 | 5.85% | 108,555,391 |
| Aug 20, 2026 | 7.90 | 8.05 | 7.66 | 7.69 | 7.60 | 0.65% | 67,404,655 |
| Aug 19, 2026 | 7.59 | 7.77 | 7.55 | 7.64 | 7.55 | -0.39% | 28,055,691 |
| Aug 18, 2026 | 7.65 | 7.74 | 7.60 | 7.67 | 7.58 | 0.39% | 19,619,220 |
| Aug 17, 2026 | 7.63 | 7.66 | 7.51 | 7.64 | 7.55 | 1.46% | 22,656,942 |
| Aug 14, 2026 | 7.60 | 7.62 | 7.50 | 7.53 | 7.44 | -1.83% | 22,770,300 |