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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.06	19.21	19.21	19.65	19	30.19M
February 12, 2026	19.82	19.56	19.56	20.4	19.53	37.2M
February 11, 2026	19.36	19.83	19.83	20.1	19.27	52.2M
February 10, 2026	19.88	19.36	19.36	19.98	19.33	40.65M
February 09, 2026	19.8	19.94	19.94	20.09	19.5	57.45M
February 06, 2026	18.85	19.45	19.45	19.85	18.61	74.65M
February 05, 2026	19.99	19.7	19.7	20.68	19.09	107.74M
February 04, 2026	22.45	21.05	21.05	22.57	20.4	109.2M
February 03, 2026	20.79	22.34	22.34	23.1	20.79	144.94M
February 02, 2026	23.1	23.1	23.1	23.1	23.1	1.08M
January 30, 2026	25.67	25.67	25.67	25.67	25.67	30.32M
January 29, 2026	28.52	28.52	28.52	28.52	25.39	166.95M
January 28, 2026	25.1	25.93	25.93	25.93	24.9	71.26M
January 27, 2026	21.4	23.57	23.57	23.57	20.9	132.54M
January 26, 2026	20.15	21.43	21.43	21.43	20.15	84.98M
January 23, 2026	20.2	19.48	19.48	20.59	19.46	110.26M
January 22, 2026	18.59	19.5	19.5	20.45	18.2	133.52M
January 21, 2026	18.01	19.33	19.33	19.33	17.85	103.24M
January 20, 2026	16.5	17.57	17.57	17.57	16.04	99.23M
January 19, 2026	14.85	15.97	15.97	15.97	14.84	66.34M
January 16, 2026	14.6	14.52	14.52	15.06	14.5	28.23M
January 15, 2026	14.29	14.8	14.8	15.24	14.12	57.93M
January 14, 2026	14.46	14.32	14.32	14.59	13.95	44.69M
January 13, 2026	13.86	14.22	14.22	14.6	13.83	45.79M
January 12, 2026	14.16	13.86	13.86	14.28	13.62	38.19M
January 09, 2026	13.25	13.73	13.73	13.98	13.24	38.56M
January 08, 2026	13.3	13.36	13.36	13.96	13.2	33.73M
January 07, 2026	13.33	13.43	13.43	13.63	13.18	30.07M
January 06, 2026	13.24	13.33	13.33	13.53	13.2	29.88M
January 05, 2026	13.3	13.22	13.22	13.39	13	31.65M
December 31, 2025	13.28	13.06	13.06	13.38	12.95	19.97M
December 30, 2025	12.97	13.2	13.2	13.37	12.72	27.47M
December 29, 2025	13.55	13.25	13.25	13.87	13.25	30.12M
December 26, 2025	13.65	13.54	13.54	13.77	13.48	22.28M
December 25, 2025	13.61	13.43	13.43	13.68	13.3	28.57M
December 24, 2025	14.05	13.9	13.9	14.12	13.68	26.53M
December 23, 2025	14.01	13.88	13.88	14.44	13.81	46.15M
December 22, 2025	13.6	13.8	13.8	13.98	13.45	32.17M
December 19, 2025	13.46	13.38	13.38	13.6	13	28M
December 18, 2025	13.31	13.69	13.69	14.01	13.29	31.64M
December 17, 2025	13.2	13.46	13.46	13.66	12.81	33.57M
December 16, 2025	13.4	13.01	13.01	13.65	12.85	33.74M
December 15, 2025	13.3	13.68	13.68	14.13	13.13	45.71M
December 12, 2025	12.66	13.26	13.26	13.47	12.34	68.81M
December 11, 2025	12.59	12.3	12.3	12.6	12.12	23.76M
December 10, 2025	12.09	12.35	12.35	12.45	11.9	30.18M
December 09, 2025	11.78	11.95	11.95	12.17	11.72	26.18M
December 08, 2025	12	11.91	11.91	12	11.57	18.93M
December 05, 2025	11.74	12	12	12.07	11.7	15.31M
December 04, 2025	12.28	11.74	11.74	12.28	11.74	15.53M
December 03, 2025	12.28	11.87	11.87	12.28	11.85	13.86M
December 02, 2025	12.14	12.01	12.01	12.14	11.98	16.29M
December 01, 2025	12.5	12.34	12.34	12.64	12.15	30.22M
November 28, 2025	12.28	12.28	12.28	12.44	12.06	26.58M
November 27, 2025	12.2	12.03	12.03	12.23	11.9	18.13M
November 26, 2025	12	12.07	12.07	12.29	11.82	22.23M
November 25, 2025	11.72	11.94	11.94	12.1	11.67	23.54M
November 24, 2025	11.46	11.48	11.48	11.63	11.3	16.25M
November 21, 2025	11.85	11.55	11.55	11.98	11.55	24.22M
November 20, 2025	12.37	12.09	12.09	12.37	12	22.83M

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