Zhongjin Gold Corp.,Ltd (600489.SS) SHH
26.68
+0.28(+1.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.68
+0.28(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 26.75 | 26.68 | 26.68 | 26.85 | 26.31 | 36.94M |
| April 02, 2026 | 26.99 | 26.4 | 26.4 | 26.99 | 26.01 | 74.26M |
| April 01, 2026 | 27.5 | 27.26 | 27.26 | 27.95 | 26.93 | 75.61M |
| March 31, 2026 | 27.17 | 26.71 | 26.71 | 27.47 | 26.5 | 83.43M |
| March 30, 2026 | 25.5 | 26.75 | 26.75 | 26.75 | 25.49 | 91.07M |
| March 27, 2026 | 24.6 | 25.54 | 25.54 | 25.67 | 24.6 | 62.72M |
| March 26, 2026 | 25.47 | 25.04 | 25.04 | 25.78 | 24.88 | 63.06M |
| March 25, 2026 | 25.6 | 25.52 | 25.52 | 26.37 | 25.42 | 120.12M |
| March 24, 2026 | 24.39 | 24.63 | 24.63 | 24.63 | 23.65 | 98.77M |
| March 23, 2026 | 24.68 | 23.91 | 23.91 | 24.98 | 23.67 | 147.6M |
| March 20, 2026 | 26.7 | 26.08 | 26.08 | 27.39 | 26.08 | 87.79M |
| March 19, 2026 | 27.39 | 26.7 | 26.7 | 27.96 | 26.52 | 122.25M |
| March 18, 2026 | 29.25 | 28.96 | 28.96 | 29.4 | 28.5 | 56.61M |
| March 17, 2026 | 29.37 | 29.33 | 29.33 | 30.05 | 29.21 | 59.55M |
| March 16, 2026 | 30 | 29.37 | 29.37 | 30.39 | 28.77 | 83.01M |
| March 13, 2026 | 30.88 | 30.77 | 30.77 | 32.08 | 30.67 | 66.08M |
| March 12, 2026 | 31.6 | 31.34 | 31.34 | 32.08 | 30.95 | 65M |
| March 11, 2026 | 32.16 | 32.03 | 32.03 | 32.36 | 31.68 | 53.14M |
| March 10, 2026 | 31.88 | 31.79 | 31.79 | 32.19 | 31.39 | 35.93M |
| March 09, 2026 | 30.51 | 31.4 | 31.4 | 31.98 | 30.16 | 81.94M |
| March 06, 2026 | 31.05 | 31.52 | 31.52 | 31.76 | 30.67 | 65.23M |
| March 05, 2026 | 32.61 | 31.9 | 31.9 | 32.64 | 31.2 | 83.83M |
| March 04, 2026 | 31.78 | 32.34 | 32.34 | 33 | 31.78 | 80.2M |
| March 03, 2026 | 34.01 | 33.66 | 33.66 | 35.5 | 33.39 | 161.81M |
| March 02, 2026 | 33.8 | 35.02 | 35.02 | 35.02 | 31.85 | 224.68M |
| February 27, 2026 | 31 | 31.84 | 31.84 | 31.98 | 30.92 | 92.74M |
| February 26, 2026 | 31.3 | 31.07 | 31.07 | 31.49 | 30.83 | 71.52M |
| February 25, 2026 | 31 | 31.49 | 31.49 | 31.88 | 30.71 | 90.47M |
| February 24, 2026 | 30.98 | 31.1 | 31.1 | 31.44 | 30.51 | 107.66M |
| February 13, 2026 | 29.99 | 29.51 | 0 | 30.32 | 29.43 | 84.1M |
| February 12, 2026 | 30.45 | 30.61 | 0 | 31.5 | 30.36 | 77.59M |
| February 11, 2026 | 29.95 | 30.67 | 0 | 31.09 | 29.88 | 87.42M |
| February 10, 2026 | 30.3 | 29.97 | 0 | 30.69 | 29.82 | 66.21M |
| February 09, 2026 | 30.26 | 30.18 | 0 | 30.45 | 29.81 | 84.05M |
| February 06, 2026 | 28.1 | 29.55 | 0 | 30.14 | 28.1 | 131.03M |
| February 05, 2026 | 30.36 | 29.92 | 0 | 31.39 | 29.41 | 176.93M |
| February 04, 2026 | 33.01 | 31.56 | 0 | 33.05 | 31.03 | 182.1M |
| February 03, 2026 | 30.5 | 32.95 | 0 | 34.31 | 29.89 | 343.34M |
| February 02, 2026 | 33.21 | 33.21 | 0 | 33.21 | 33.21 | 6.26M |
| January 30, 2026 | 36.9 | 36.9 | 0 | 38.1 | 36.9 | 115.36M |
| January 29, 2026 | 39.99 | 41 | 0 | 41.48 | 37.82 | 269.87M |
| January 28, 2026 | 35 | 37.71 | 0 | 37.71 | 34.39 | 183.9M |
| January 27, 2026 | 32.3 | 34.28 | 0 | 35.03 | 32.29 | 181.63M |
| January 26, 2026 | 31.31 | 33 | 0 | 33 | 31.3 | 127.48M |
| January 23, 2026 | 30.97 | 30 | 0 | 30.98 | 29.72 | 102.65M |
| January 22, 2026 | 28.8 | 29.18 | 0 | 29.65 | 28.51 | 102.42M |
| January 21, 2026 | 28.18 | 29.9 | 0 | 30.3 | 28.1 | 148.67M |
| January 20, 2026 | 27 | 27.56 | 0 | 27.66 | 25.88 | 104.81M |
| January 19, 2026 | 26.07 | 26.95 | 0 | 27.06 | 25.86 | 88.35M |
| January 16, 2026 | 26.08 | 25.61 | 0 | 26.74 | 25.47 | 85.66M |
| January 15, 2026 | 26.01 | 26.2 | 0 | 27.06 | 25.77 | 87.43M |
| January 14, 2026 | 25.98 | 26.15 | 0 | 26.35 | 25.71 | 84.4M |
| January 13, 2026 | 25.12 | 25.64 | 0 | 26.26 | 25.03 | 88.31M |
| January 12, 2026 | 25.7 | 25.02 | 0 | 25.95 | 24.91 | 87.01M |
| January 09, 2026 | 24.31 | 24.93 | 0 | 25.15 | 24.27 | 71.49M |
| January 08, 2026 | 24.45 | 24.25 | 0 | 25.15 | 23.93 | 65.58M |
| January 07, 2026 | 24.72 | 24.57 | 0 | 25.09 | 24.31 | 64.77M |
| January 06, 2026 | 24.3 | 24.72 | 0 | 24.93 | 24.23 | 75.99M |
| January 05, 2026 | 23.98 | 24.22 | 0 | 24.32 | 23.6 | 72.63M |
| December 31, 2025 | 23.22 | 23.36 | 0 | 23.95 | 23.1 | 47.31M |