Zhaojin International Gold Co., Ltd. - 000506.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	10.98	10.87	10.87	11.05	10.78	56.68M
September 29, 2025	10.22	10.88	10.88	11.2	10.05	98.44M
September 26, 2025	10.2	10.18	10.18	10.4	10.09	31.73M
September 25, 2025	9.81	10.23	10.23	10.35	9.77	37.91M
September 24, 2025	9.71	10.03	10.03	10.15	9.62	39.78M
September 23, 2025	9.89	9.76	9.76	10.07	9.7	24.2M
September 22, 2025	9.91	9.85	9.85	9.94	9.57	21.45M
September 19, 2025	10.27	9.56	9.56	10.27	9.53	15.75M
September 18, 2025	10.27	9.63	9.63	10.27	9.6	30.26M
September 17, 2025	10.07	9.98	9.98	10.13	9.86	22.29M
September 16, 2025	10.35	10.12	10.12	10.38	9.96	23.13M
September 15, 2025	10.11	10.13	10.13	10.21	9.95	20.18M
September 12, 2025	10.27	10.3	10.3	10.44	10.14	24.76M
September 11, 2025	10.51	10.29	10.29	10.53	10.13	37.43M
September 10, 2025	10.55	10.59	10.59	10.73	10.35	59.83M
September 09, 2025	10.73	11.03	11.03	11.22	10.44	90.25M
September 08, 2025	10.36	10.42	10.42	10.85	10.17	61.89M
September 05, 2025	9.9	10.02	10.02	10.17	9.87	27.59M
September 04, 2025	10.41	9.99	9.99	10.41	9.82	45.11M
September 03, 2025	10.06	10.49	10.49	10.65	9.95	63.96M
September 02, 2025	10.32	9.81	9.81	10.35	9.73	44.66M
September 01, 2025	9.58	10.09	10.09	10.18	9.55	66.42M
August 29, 2025	9.53	9.35	9.35	9.65	9.33	26.21M
August 28, 2025	9.34	9.5	9.5	9.68	9.28	23.83M
August 27, 2025	9.71	9.35	9.35	9.73	9.35	28.78M
August 26, 2025	9.66	9.71	9.71	9.75	9.52	27.05M
August 25, 2025	9.55	9.62	9.62	9.98	9.55	36.22M
August 22, 2025	9.72	9.53	9.53	9.73	9.5	26.92M
August 21, 2025	9.91	9.72	9.72	10.06	9.72	19.37M
August 20, 2025	9.82	9.84	9.84	10.01	9.77	27.95M
August 19, 2025	9.8	9.77	9.77	9.88	9.55	33.62M
August 18, 2025	10	9.86	9.86	10.1	9.85	24.11M
August 15, 2025	9.9	9.98	9.98	10.05	9.9	13.58M
August 14, 2025	10.18	9.99	9.99	10.18	9.98	17.45M
August 13, 2025	10.21	10.18	10.18	10.3	10.14	16.24M
August 12, 2025	10.21	10.25	10.25	10.32	10.17	12.95M
August 11, 2025	10.25	10.24	10.24	10.33	10.14	17.6M
August 08, 2025	10.87	10.45	10.45	10.92	10.43	20.35M
August 07, 2025	10.38	10.63	10.63	10.68	10.26	29.13M
August 06, 2025	10.11	10.38	10.38	10.45	10.11	23.13M
August 05, 2025	10.5	10.18	10.18	10.52	10.13	22.32M
August 04, 2025	10.49	10.47	10.47	10.5	10	30.78M
August 01, 2025	9.99	10.2	10.2	10.25	9.97	21.54M
July 31, 2025	10.14	10	10	10.16	9.9	29.08M
July 30, 2025	10.28	10.24	10.24	10.35	10.22	16.17M
July 29, 2025	10.63	10.24	10.24	10.7	10.15	42.02M
July 28, 2025	10.57	10.75	10.75	10.8	10.27	37.65M
July 25, 2025	10.5	10.56	10.56	10.72	10.46	21.56M
July 24, 2025	10.65	10.58	10.58	10.69	10.5	28.07M
July 23, 2025	10.91	10.8	10.8	10.99	10.5	41.3M
July 22, 2025	10.8	10.71	10.71	10.97	10.66	33.14M
July 21, 2025	11.36	10.8	10.8	11.39	10.5	61.53M
July 18, 2025	11.52	11.25	11.25	11.54	11.18	40.11M
July 17, 2025	11.29	11.25	11.25	11.79	11.13	53.92M
July 16, 2025	10.8	11.3	11.3	11.38	10.75	49.69M
July 15, 2025	10.85	10.88	10.88	11.16	10.75	43.36M
July 14, 2025	10.35	10.7	10.7	10.75	10.27	39.36M
July 11, 2025	10.81	10.33	10.33	10.85	10.1	65.57M
July 10, 2025	10.5	10.81	10.81	10.88	10.31	57.68M
July 09, 2025	10.47	10.4	10.4	10.71	10.16	43.99M

Zhaojin International Gold Co., Ltd. (000506.SZ) SHZ