Zhongjin Gold Corp.,Ltd (600489.SS) SHH

Currency In CNY

600489.SS Historical Return

If you invested ¥1000 in Zhongjin Gold Corp.,Ltd (600489.SS) 10 years ago, it would be worth ¥1,694.56 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,517.95, while ¥1000 invested 1 year ago would be worth ¥923.37. This corresponds to total returns of 69.46%, 151.79%, -7.66%, respectively, with annualized returns of 5.42%, 20.27%, -7.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600489.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	20.77	20.99	20.99	21.12	20.6	69.05M
November 10, 2026	21.65	21.5	21.5	21.89	21.27	53.39M
November 09, 2026	21.18	21.38	21.38	21.63	21.11	61.32M
November 06, 2026	20.28	20.79	20.79	21.42	20.2	88.08M
November 05, 2026	21	21.02	21.02	21.46	20.5	145.8M
November 04, 2026	18.8	20.38	20.38	20.48	18.68	128.62M
November 03, 2026	18.8	18.63	18.63	19.53	18.42	86.56M
November 02, 2026	19	18.52	18.52	19.1	18.13	94.21M
October 30, 2026	19.45	19.23	19.23	19.81	19.23	59.87M
October 29, 2026	20.1	19.89	19.89	20.28	19.87	45.36M
October 28, 2026	20.81	20.01	20.01	20.9	19.9	46.12M
October 27, 2026	20.55	20.36	20.36	20.95	20.36	46.7M
October 26, 2026	20.48	20.5	20.5	20.7	19.45	93.57M
October 23, 2026	20	20.86	20.86	20.98	19.82	77.75M
October 22, 2026	21.25	20.74	20.74	21.38	20.41	56.12M
October 21, 2026	21.36	21.42	21.42	21.71	21.32	33.19M
October 20, 2026	21.23	21.58	21.58	21.7	20.98	58.06M
October 19, 2026	21.07	21.7	21.7	22.05	21.05	63.23M
October 16, 2026	21.05	21.32	21.32	21.81	20.44	84.22M
October 15, 2026	21.6	21.19	21.19	22.05	20.99	79.2M
October 14, 2026	22.08	21.85	21.85	22.36	21.74	45.22M
October 13, 2026	21.77	22.32	22.32	22.75	21.48	59.19M
October 12, 2026	22.92	22.14	22.14	22.94	22.06	69.78M
October 09, 2026	21.68	22.95	22.95	23.05	21.68	92.2M
October 08, 2026	21.42	21.48	21.48	21.72	21.33	44.07M
September 30, 2026	21.59	21.9	21.9	22.02	21.4	48.23M
September 29, 2026	20.95	21.59	21.59	21.69	20.83	64.89M
September 28, 2026	21.52	20.95	20.95	21.6	20.85	69.71M
September 24, 2026	22.93	22.12	22.12	23.05	22.08	73.79M
September 23, 2026	23.6	23.4	23.4	23.7	23.33	39.33M
September 22, 2026	23.55	23.47	23.47	23.8	23.37	49.54M
September 21, 2026	23.95	23.61	23.61	24.09	23.52	60.6M
September 18, 2026	24.5	24.05	24.05	24.56	23.49	79M
September 17, 2026	25.16	23.9	23.9	25.2	23.34	122.47M
September 16, 2026	24.5	25.22	25.22	25.32	24.36	55.71M
September 15, 2026	24.69	24.48	24.48	24.95	24.37	47.88M
September 11, 2026	24.41	24.53	24.53	24.77	23.62	89.45M
September 10, 2026	25.75	25.38	25.38	25.94	25.32	48.31M
September 09, 2026	24.92	25.89	25.89	26	24.86	86.77M
September 08, 2026	25.38	25.2	25.2	25.55	25.1	61.25M
September 07, 2026	25.05	25.07	25.07	25.43	24.93	51.79M
September 04, 2026	26.1	25.6	25.6	26.18	25.34	71.62M
September 03, 2026	25.2	25.69	25.69	26	25.01	100.34M
September 02, 2026	24.31	24.7	24.7	24.97	23.79	112.78M
September 01, 2026	25.62	25.35	25.35	25.99	25.28	74.53M
August 31, 2026	25.11	25.62	25.62	25.66	24.48	131.09M
August 28, 2026	26.6	26.68	26.68	26.81	25.88	91.05M
August 27, 2026	26.12	26.69	26.69	27.41	26.12	101.54M
August 26, 2026	26.39	26.43	26.43	27.18	26.1	87.6M
August 25, 2026	27.45	26.24	26.24	27.45	25.83	109.59M
August 24, 2026	27.59	27.26	27.26	27.96	26.81	156M
August 21, 2026	26.79	27.18	27.18	27.3	26.47	121.69M
August 20, 2026	26.4	26.37	26.37	27.4	26	135.76M
August 19, 2026	24.66	25.19	25.19	25.79	24.63	91.35M
August 18, 2026	25.4	25.35	25.35	25.97	25.05	64.03M
August 17, 2026	25.17	25.48	25.48	25.48	24.83	72.29M
August 14, 2026	23.77	24.27	24.27	24.44	23.65	72.12M
August 13, 2026	25.3	24.31	24.31	25.59	24.28	99.05M
August 12, 2026	25.01	25.56	25.56	25.66	24.98	88.19M
August 11, 2026	27.12	24.95	24.95	27.19	24.79	148.7M