Zhongjin Gold Corp.,Ltd - 600489.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	14	13.95	13.95	14.08	13.84	32.59M
May 29, 2025	13.82	13.88	13.88	13.93	13.69	41.52M
May 28, 2025	14	14.16	14.16	14.19	14	32.91M
May 27, 2025	14.35	14.07	14.07	14.62	14.06	54.41M
May 26, 2025	13.93	14.42	14.42	14.59	13.9	106.51M
May 23, 2025	13.73	13.9	13.9	14.03	13.72	52.4M
May 22, 2025	14.04	13.82	13.82	14.08	13.82	50.5M
May 21, 2025	13.79	14	14	14	13.63	75.04M
May 20, 2025	13.4	13.55	13.55	13.68	13.37	54.31M
May 19, 2025	13.33	13.4	13.4	13.46	13.25	41.55M
May 16, 2025	13.39	13.27	13.27	13.5	13.2	36.69M
May 15, 2025	13.3	13.26	13.26	13.37	13.13	60.78M
May 14, 2025	13.58	13.45	13.45	13.68	13.41	44.95M
May 13, 2025	13.48	13.69	13.69	13.74	13.39	60.72M
May 12, 2025	13.5	13.6	13.6	13.62	13.28	61.74M
May 09, 2025	13.65	13.79	13.79	13.93	13.61	46.17M
May 08, 2025	14.11	13.85	13.85	14.22	13.81	68.29M
May 07, 2025	14.1	14.19	14.19	14.22	13.9	69.97M
May 06, 2025	13.91	14.07	14.07	14.28	13.91	86.91M
April 30, 2025	13.83	13.63	13.63	13.95	13.6	70.86M
April 29, 2025	14	13.97	13.97	14.06	13.79	49.71M
April 28, 2025	13.91	13.92	13.92	13.98	13.76	46.88M
April 25, 2025	14.32	13.99	13.99	14.34	13.86	68.64M
April 24, 2025	14.48	14.2	14.2	14.57	14.15	66.28M
April 23, 2025	14.55	14.3	14.3	14.78	14.25	140.21M
April 22, 2025	15.57	15.27	15.27	15.7	15.2	134.78M
April 21, 2025	14.69	15.43	15.43	15.5	14.65	137.45M
April 18, 2025	14.41	14.43	14.43	14.56	14.17	70.72M
April 17, 2025	15.1	14.57	14.57	15.3	14.46	142.37M
April 16, 2025	14.9	14.81	14.81	14.97	14.59	110.35M
April 15, 2025	14.58	14.57	14.57	14.66	14.36	75.31M
April 14, 2025	14.2	14.72	14.72	14.75	14.11	135.04M
April 11, 2025	14.48	14.27	14.27	14.66	14.15	156.17M
April 10, 2025	13.48	13.95	13.95	14.08	13.18	121.05M
April 09, 2025	12.45	13.19	13.19	13.19	12.26	94.29M
April 08, 2025	12.44	12.71	12.71	12.72	12.35	95.1M
April 07, 2025	12.21	12.5	12.5	12.97	12.19	132.1M
April 03, 2025	13.83	13.53	13.53	13.94	13.51	80.6M
April 02, 2025	13.87	13.6	13.6	14	13.53	69.5M
April 01, 2025	14.04	13.87	13.87	14.33	13.81	102.51M
March 31, 2025	13.88	14.07	14.07	14.12	13.83	116.57M
March 28, 2025	13.8	13.84	13.84	13.96	13.63	86.9M
March 27, 2025	13.43	13.52	13.52	13.6	13.32	35.69M
March 26, 2025	13.6	13.49	13.49	13.82	13.36	59.24M
March 25, 2025	13.22	13.5	13.5	13.61	13.15	56.97M
March 24, 2025	13.2	13.27	13.27	13.4	13.01	77.44M
March 21, 2025	13.75	13.27	13.27	13.83	13.2	83.47M
March 20, 2025	14.1	13.77	13.77	14.18	13.75	79.54M
March 19, 2025	14.02	13.91	13.91	14.14	13.8	93.09M
March 18, 2025	13.44	13.92	13.92	14.14	13.42	131.5M
March 17, 2025	13.18	13.33	13.33	13.49	13.14	78.93M
March 14, 2025	13.29	13.19	13.19	13.37	13.06	93.48M
March 13, 2025	12.82	12.84	12.84	13	12.77	59.85M
March 12, 2025	12.64	12.74	12.74	12.79	12.61	47.74M
March 11, 2025	12.5	12.63	12.63	12.63	12.41	41.2M
March 10, 2025	12.65	12.66	12.66	12.69	12.45	40.33M
March 07, 2025	12.48	12.58	12.58	12.72	12.45	52.64M
March 06, 2025	12.64	12.55	12.55	12.65	12.48	48.64M
March 05, 2025	12.42	12.62	12.62	12.63	12.4	52.72M
March 04, 2025	12.18	12.42	12.42	12.51	12.12	78.41M

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