China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 7.19
+0.05 (0.70%)
Sep 30, 2026, 3:00 PM CST
SHA:600916 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.91 | 7.92 | 7.66 | 7.67 | 7.58 | -2.79% | 36,472,700 |
| Aug 12, 2026 | 7.85 | 7.91 | 7.80 | 7.89 | 7.79 | 0.13% | 30,170,595 |
| Aug 11, 2026 | 8.16 | 8.26 | 7.84 | 7.88 | 7.78 | -2.72% | 61,948,654 |
| Aug 10, 2026 | 7.91 | 8.15 | 7.83 | 8.10 | 8.00 | 4.25% | 68,652,117 |
| Aug 7, 2026 | 7.65 | 7.79 | 7.54 | 7.77 | 7.68 | 0.52% | 47,240,188 |
| Aug 6, 2026 | 8.15 | 8.23 | 7.70 | 7.73 | 7.64 | -2.52% | 74,777,929 |
| Aug 5, 2026 | 7.70 | 8.02 | 7.63 | 7.93 | 7.83 | 3.12% | 53,800,514 |
| Aug 4, 2026 | 7.89 | 7.94 | 7.68 | 7.69 | 7.60 | -2.53% | 34,010,300 |
| Aug 3, 2026 | 7.68 | 7.95 | 7.66 | 7.89 | 7.79 | 2.33% | 32,157,186 |
| Jul 31, 2026 | 7.60 | 7.73 | 7.58 | 7.71 | 7.62 | 1.31% | 28,530,905 |
| Jul 30, 2026 | 7.59 | 7.76 | 7.55 | 7.61 | 7.52 | 0.53% | 31,462,011 |
| Jul 29, 2026 | 7.45 | 7.61 | 7.42 | 7.57 | 7.48 | 0.93% | 26,535,215 |
| Jul 28, 2026 | 7.31 | 7.52 | 7.29 | 7.50 | 7.41 | 2.04% | 37,172,065 |
| Jul 27, 2026 | 7.28 | 7.40 | 7.26 | 7.35 | 7.26 | 2.08% | 22,421,840 |
| Jul 24, 2026 | 7.33 | 7.37 | 7.20 | 7.20 | 7.11 | -3.61% | 23,906,640 |
| Jul 23, 2026 | 7.38 | 7.50 | 7.32 | 7.47 | 7.38 | 0.40% | 37,285,527 |
| Jul 22, 2026 | 7.33 | 7.47 | 7.33 | 7.44 | 7.35 | 1.64% | 43,452,727 |