China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China · Delayed Price · Currency is CNY 8.88
-0.14 (-1.55%)
May 12, 2026, 3:00 PM CST
SHA:600916 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 9.72 | 9.75 | 9.60 | 9.72 | 9.72 | -0.31% | 29,933,708 |
| Mar 17, 2026 | 9.75 | 9.88 | 9.72 | 9.75 | 9.75 | -0.10% | 39,313,410 |
| Mar 16, 2026 | 9.78 | 9.80 | 9.60 | 9.76 | 9.76 | -1.51% | 58,024,567 |
| Mar 13, 2026 | 10.08 | 10.17 | 9.88 | 9.91 | 9.91 | -2.46% | 59,492,970 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.11 | 10.16 | 10.16 | -2.21% | 56,856,368 |
| Mar 11, 2026 | 10.57 | 10.65 | 10.31 | 10.39 | 10.39 | -1.42% | 52,158,681 |
| Mar 10, 2026 | 10.69 | 10.74 | 10.46 | 10.54 | 10.54 | -1.13% | 50,946,330 |
| Mar 9, 2026 | 10.50 | 10.78 | 10.30 | 10.66 | 10.66 | -0.37% | 70,703,270 |
| 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 |