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

23.82

-1.14(-4.57%)

Updated at October 20 09:44AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202525.2224.9624.9625.524.57125.47M
October 16, 202525.3524.4224.4225.7624.22123.98M
October 15, 202525.3225.225.225.524.27129.47M
October 14, 202526.7924.7624.7626.824.06193.62M
October 13, 202524.125.525.525.8823.31170.33M
October 10, 202523.4823.623.624.1223.2119.15M
October 09, 202523.524.1224.1224.1223.18142.11M
September 30, 202521.2221.9321.9322.1521.16119.69M
September 29, 202520.8921.1221.1221.220.41116.95M
September 26, 202520.620.5520.5520.720.366.4M
September 25, 202520.3720.4420.4420.8820.29106.05M
September 24, 202520.2420.5120.5120.5719.9599.01M
September 23, 202520.3720.3720.3720.8219.87153.22M
September 22, 202518.919.9819.9819.9918.78172.82M
September 19, 202518.2118.2618.2618.4218.1360.94M
September 18, 202518.4118.0518.0518.6417.89111.51M
September 17, 20251918.6818.6819.0818.54104.98M
September 16, 202519.6819.2519.2519.7318.64124.11M
September 15, 202519.0619.0619.0619.3618.9882.24M
September 12, 202518.9519.319.319.6818.82146.84M
September 11, 202519.1318.9918.9919.4218.71106.95M
September 10, 202518.5419.0919.0919.2118.35147.41M
September 09, 202518.5519.119.119.5818.46238.68M
September 08, 202518.418.1718.1718.4917.93127.91M
September 05, 202517.5918.1518.1518.4517.52135.39M
September 04, 202518.1617.5917.5918.4517.32164.26M
September 03, 202518.5318.1718.1718.7517.93194.76M
September 02, 202518.0717.7617.7618.1217.56228.72M
September 01, 202516.417.5717.5717.5716.28229.02M
August 29, 202515.7515.9715.9716.0315.61181.8M
August 28, 202515.2115.2715.2715.4514.9979.37M
August 27, 202515.415.0915.0915.4715.08101.89M
August 26, 202515.1515.2715.2715.3215.0480.62M
August 25, 202514.6815.1515.1515.1514.66169.85M
August 22, 202514.5114.514.514.5714.4248.15M
August 21, 202514.4914.5214.5214.6514.4475.69M
August 20, 202514.2814.4314.4314.4314.264.41M
August 19, 202514.4514.3614.3614.4914.3369.93M
August 18, 202514.6114.514.514.6414.4492.99M
August 15, 202514.5214.6214.6214.6914.4668.07M
August 14, 202514.7614.6614.6614.8814.5983.82M
August 13, 202514.5914.7614.7614.7614.5780.25M
August 12, 202514.614.5714.5714.6814.5547.3M
August 11, 202514.8114.6214.6214.8214.694.33M
August 08, 202515.0415.0315.0315.1414.9675.43M
August 07, 202514.914.9714.9714.9914.7562.63M
August 06, 202514.8514.8314.8314.9214.7853.04M
August 05, 202514.9114.7814.7815.0314.7673.39M
August 04, 202514.7114.8814.8814.9114.62119.74M
August 01, 202514.3414.4514.4514.514.3146.73M
July 31, 202514.5514.3214.3214.5614.2584.04M
July 30, 202514.7514.7314.7314.8514.6265.14M
July 29, 202514.7314.6814.6814.7614.5664.4M
July 28, 202514.8514.8114.8114.9214.7378.11M
July 25, 202514.914.9214.9215.0914.85155.24M
July 24, 202515.1115.1915.1915.2714.61337.06M
July 23, 20251615.8915.8916.115.8267.06M
July 22, 202515.4915.7815.7816.0415.4890.81M
July 21, 202515.215.315.315.415.0557.52M
July 18, 202514.9615.1515.1515.1814.8948.46M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved