Chifeng Jilong Gold Mining Co.,Ltd. (SHA:600988)
China · Delayed Price · Currency is CNY 29.77
+0.89 (3.08%)
Oct 21, 2025, 10:45 AM CST
SHA:600988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.40 | 32.60 | 30.84 | 31.00 | 31.00 | -0.42% | 80,283,072 |
| Oct 16, 2025 | 31.65 | 32.60 | 30.80 | 31.13 | 31.13 | -1.33% | 70,532,481 |
| Oct 15, 2025 | 31.66 | 31.89 | 30.55 | 31.55 | 31.55 | 3.17% | 77,085,831 |
| Oct 14, 2025 | 33.50 | 34.00 | 30.08 | 30.58 | 30.58 | -4.74% | 118,231,513 |
| Oct 13, 2025 | 30.31 | 32.30 | 30.18 | 32.10 | 32.10 | 7.50% | 106,996,260 |
| Oct 10, 2025 | 30.61 | 30.80 | 29.63 | 29.86 | 29.86 | -6.98% | 84,043,447 |
| Oct 9, 2025 | 32.54 | 32.54 | 31.23 | 32.10 | 32.10 | 8.52% | 134,185,248 |
| Sep 30, 2025 | 29.50 | 29.89 | 29.16 | 29.58 | 29.58 | 2.00% | 67,361,328 |
| Sep 29, 2025 | 28.58 | 29.38 | 27.83 | 29.00 | 29.00 | 3.20% | 63,121,898 |
| Sep 26, 2025 | 28.20 | 28.76 | 28.05 | 28.10 | 28.10 | -0.46% | 40,027,157 |
| Sep 25, 2025 | 28.67 | 28.80 | 27.92 | 28.23 | 28.23 | -3.29% | 60,761,963 |
| Sep 24, 2025 | 28.82 | 29.33 | 28.49 | 29.19 | 29.19 | 0.83% | 55,038,595 |
| Sep 23, 2025 | 29.30 | 29.80 | 28.21 | 28.95 | 28.95 | 0.52% | 75,224,783 |
| Sep 22, 2025 | 28.40 | 28.91 | 27.61 | 28.80 | 28.80 | 4.35% | 66,700,317 |
| Sep 19, 2025 | 27.50 | 27.89 | 27.22 | 27.60 | 27.60 | 0.73% | 44,339,528 |
| Sep 18, 2025 | 27.89 | 28.47 | 27.22 | 27.40 | 27.40 | -3.86% | 69,344,864 |
| Sep 17, 2025 | 29.00 | 29.08 | 28.10 | 28.50 | 28.50 | -3.65% | 73,310,360 |
| Sep 16, 2025 | 30.08 | 30.11 | 28.57 | 29.58 | 29.58 | 0.96% | 74,400,190 |
| Sep 15, 2025 | 29.19 | 29.68 | 28.82 | 29.30 | 29.30 | -1.51% | 59,387,398 |
| Sep 12, 2025 | 29.65 | 30.15 | 29.10 | 29.75 | 29.75 | -0.07% | 84,212,321 |
| Sep 11, 2025 | 30.26 | 30.27 | 29.26 | 29.77 | 29.77 | -1.59% | 83,930,039 |
| Sep 10, 2025 | 29.30 | 30.58 | 29.18 | 30.25 | 30.25 | -1.79% | 110,907,029 |
| Sep 9, 2025 | 28.76 | 30.80 | 28.62 | 30.80 | 30.80 | 10.00% | 157,616,902 |
| Sep 8, 2025 | 28.50 | 28.57 | 27.52 | 28.00 | 28.00 | 0.54% | 69,946,905 |
| Sep 5, 2025 | 26.58 | 27.96 | 26.57 | 27.85 | 27.85 | 4.86% | 85,512,713 |
| Sep 4, 2025 | 28.13 | 28.29 | 26.24 | 26.56 | 26.56 | -5.21% | 99,440,069 |
| Sep 3, 2025 | 28.87 | 29.37 | 27.70 | 28.02 | 28.02 | 0.76% | 96,078,153 |
| Sep 2, 2025 | 28.65 | 28.86 | 27.59 | 27.81 | 27.81 | -0.86% | 110,327,217 |
| Sep 1, 2025 | 26.80 | 28.45 | 26.31 | 28.05 | 28.05 | 8.01% | 145,639,709 |
| Aug 29, 2025 | 25.48 | 26.21 | 25.40 | 25.97 | 25.97 | 3.55% | 95,489,750 |
| Aug 28, 2025 | 25.01 | 25.53 | 24.47 | 25.08 | 25.08 | 1.09% | 51,665,083 |
| Aug 27, 2025 | 25.72 | 25.73 | 24.81 | 24.81 | 24.81 | -2.97% | 60,118,897 |
| Aug 26, 2025 | 25.36 | 25.72 | 25.12 | 25.57 | 25.57 | 1.07% | 63,794,819 |
| Aug 25, 2025 | 24.70 | 25.31 | 24.70 | 25.30 | 25.30 | 4.03% | 89,890,106 |
| Aug 22, 2025 | 24.16 | 24.44 | 24.01 | 24.32 | 24.32 | 0.37% | 42,137,958 |
| Aug 21, 2025 | 24.53 | 24.75 | 24.12 | 24.23 | 24.23 | -0.62% | 43,111,016 |
| Aug 20, 2025 | 23.99 | 24.38 | 23.90 | 24.38 | 24.38 | 0.79% | 33,253,053 |
| Aug 19, 2025 | 24.27 | 24.36 | 24.06 | 24.19 | 24.19 | -0.98% | 37,403,025 |
| Aug 18, 2025 | 24.47 | 24.60 | 24.07 | 24.43 | 24.43 | -0.61% | 56,117,802 |
| Aug 15, 2025 | 24.27 | 24.64 | 24.13 | 24.58 | 24.58 | -0.24% | 35,546,626 |
| Aug 14, 2025 | 24.95 | 25.15 | 24.57 | 24.64 | 24.64 | -1.20% | 42,622,862 |
| Aug 13, 2025 | 24.49 | 25.00 | 24.29 | 24.94 | 24.94 | 1.46% | 55,297,682 |
| Aug 12, 2025 | 24.41 | 24.70 | 24.38 | 24.58 | 24.58 | 0.24% | 40,530,089 |
| Aug 11, 2025 | 25.00 | 25.13 | 24.46 | 24.52 | 24.52 | -5.33% | 94,151,950 |
| Aug 8, 2025 | 26.10 | 26.35 | 25.57 | 25.90 | 25.90 | 1.37% | 96,346,685 |
| Aug 7, 2025 | 24.70 | 25.65 | 24.43 | 25.55 | 25.55 | 3.27% | 83,230,723 |
| Aug 6, 2025 | 24.66 | 24.74 | 24.41 | 24.74 | 24.74 | 0.41% | 56,064,791 |
| Aug 5, 2025 | 24.75 | 24.90 | 24.38 | 24.64 | 24.64 | 0.37% | 89,797,533 |
| Aug 4, 2025 | 23.40 | 24.59 | 23.40 | 24.55 | 24.55 | 7.44% | 144,797,940 |
| Aug 1, 2025 | 22.80 | 23.07 | 22.73 | 22.85 | 22.85 | -0.17% | 29,806,684 |