Skip to main content
logo
Zhaojin International Gold Co., Ltd. (SHE:000506)
China flag China · Delayed Price · Currency is CNY
14.46
+0.36 (2.55%)
Jun 2, 2026, 3:04 PM CST

SHE:000506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202614.0314.6013.4114.4614.462.55%46,080,586
Jun 1, 202614.0114.7414.0114.1014.10-0.63%41,807,040
May 29, 202614.8115.1314.1014.1914.19-1.25%41,948,688
May 28, 202614.7514.8314.1214.3714.37-3.43%35,126,202
May 27, 202615.4515.7914.7614.8814.88-3.38%66,546,356
May 26, 202613.9615.4013.6815.4015.4010.00%49,233,230
May 25, 202614.5014.7014.0014.0014.00-1.41%28,403,710
May 22, 202614.0014.4913.7314.2014.201.79%30,990,563
May 21, 202614.3414.7013.9413.9513.95-0.85%32,981,200
May 20, 202613.9614.1913.5414.0714.07-0.99%29,804,979
May 19, 202614.3014.3113.8514.2114.210.28%22,360,218
May 18, 202614.0014.3413.9014.1714.17-1.87%28,424,778
May 15, 202614.9914.9914.2614.4414.44-5.31%36,182,262
May 14, 202615.8616.0015.2515.2515.25-4.21%29,559,203
May 13, 202616.5016.5715.7615.9215.92-2.45%31,338,100
May 12, 202617.2117.2816.2516.3216.32-3.20%33,572,050
May 11, 202616.9017.2816.5916.8616.86-1.52%34,739,150
May 8, 202616.6017.2816.5417.1217.122.39%42,995,410
May 7, 202617.0017.0916.4016.7216.721.03%33,616,590
May 6, 202615.9916.7215.9816.5516.553.44%43,936,750
Apr 30, 202615.7016.2915.6116.0016.001.14%26,938,950
Apr 29, 202615.4115.9315.2015.8215.822.73%21,091,250
Apr 28, 202615.7515.8315.2915.4015.40-3.33%21,224,900
Apr 27, 202616.0316.1215.7715.9315.93-1.18%19,312,130
Apr 24, 202616.3016.4115.8816.1216.12-2.18%23,748,230
Apr 23, 202617.4317.7116.3016.4816.48-5.72%40,354,810
Apr 22, 202617.3317.6117.1017.4817.48-0.34%25,060,400
Apr 21, 202617.3817.6917.0117.5417.540.80%26,103,880
Apr 20, 202616.9017.6616.8317.4017.402.17%35,863,450
Apr 17, 202617.1017.1916.9317.0317.03-2.01%28,062,560
Apr 16, 202616.9817.5816.7317.3817.38-0.63%41,101,220
Apr 15, 202617.6617.7417.1917.4917.491.57%37,869,430
Apr 14, 202617.5817.6616.9817.2217.22-0.98%36,083,260
Apr 13, 202617.7417.7517.2117.3917.39-3.01%43,113,280
Apr 10, 202619.0019.1717.7517.9317.93-8.94%90,002,990
Apr 9, 202618.2419.7218.0419.6919.695.24%70,790,020
Apr 8, 202617.9318.7117.7018.7118.719.99%48,039,800
Apr 7, 202616.4217.1416.3517.0117.012.97%23,232,270
Apr 3, 202616.9616.9916.3816.5216.52-1.61%20,005,850
Apr 2, 202617.4917.4916.5716.7916.79-4.82%33,279,690
Apr 1, 202617.4717.8017.0617.6417.644.01%41,086,030
Mar 31, 202617.1917.8516.9316.9616.96-1.28%40,186,240
Mar 30, 202616.3917.2616.3217.1817.184.56%43,071,550
Mar 27, 202615.7916.5615.7516.4316.432.24%26,579,180
Mar 26, 202616.4916.6515.9116.0716.07-2.55%27,375,200
Mar 25, 202617.0417.0516.3316.4916.492.11%50,196,220
Mar 24, 202615.6116.1715.2516.1516.155.62%36,287,980
Mar 23, 202615.8515.9515.1415.2915.29-6.77%44,374,460
Mar 20, 202616.6116.9416.3816.4016.40-1.15%30,849,640
Mar 19, 202617.1317.3016.4816.5916.59-6.43%38,673,600