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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.95	12.46	12.46	12.5	11.9	35.77M
November 18, 2025	12.13	11.86	11.86	12.14	11.73	27.95M
November 17, 2025	12.46	12.27	12.27	12.7	12.16	30.56M
November 14, 2025	12.61	12.72	12.72	13.05	12.25	35.49M
November 13, 2025	12.61	12.75	12.75	12.9	12.28	49.63M
November 12, 2025	12.61	12.18	12.18	12.7	12.1	24.37M
November 11, 2025	12.82	12.43	12.43	12.96	12.23	38.68M
November 10, 2025	12.64	12.61	12.61	12.74	12.37	30.88M
November 07, 2025	12.61	12.38	12.38	12.76	12.26	30.55M
November 06, 2025	12.18	12.58	12.58	12.64	12.11	39.07M
November 05, 2025	11.58	12.19	12.19	12.41	11.52	40.44M
November 04, 2025	12	11.85	11.85	12.15	11.71	28.65M
November 03, 2025	11.95	11.99	11.99	12.08	11.65	37.3M
October 31, 2025	12.32	12.12	12.12	12.39	12	49.43M
October 30, 2025	11.95	12.21	12.21	12.34	11.82	48.59M
October 29, 2025	11.79	12.16	12.16	12.17	11.71	50.8M
October 28, 2025	11.89	11.6	11.6	11.9	11.55	43.25M
October 27, 2025	12.24	12.01	12.01	12.36	11.9	49.81M
October 24, 2025	12.54	12.28	12.28	12.55	12.13	44.69M
October 23, 2025	13.04	12.47	12.47	13.15	12.38	71.36M
October 22, 2025	12.22	13.04	13.04	13.1	12.22	70.07M
October 21, 2025	14.13	13.57	13.57	14.42	13.49	66.5M

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