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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.5	22.13	22.13	22.75	21.94	48.81M
December 03, 2025	22.55	22.37	22.37	22.78	22.3	45.03M
December 02, 2025	22.51	22.48	22.48	22.69	22.35	36.65M
December 01, 2025	23.01	22.87	22.87	23.33	22.66	75.23M
November 28, 2025	22.42	22.48	22.48	22.87	22.35	55.7M
November 27, 2025	22.29	22.14	22.14	22.52	22.09	43.15M
November 26, 2025	22.11	22.18	22.18	22.53	22.03	47.66M
November 25, 2025	21.83	22.07	22.07	22.5	21.77	66.86M
November 24, 2025	21.43	21.19	21.19	21.59	21.02	46.68M
November 21, 2025	21.97	21.44	21.44	22.28	21.41	67.86M
November 20, 2025	22.49	22.35	22.35	23	22.22	70.94M
November 19, 2025	21.05	22.72	22.72	22.98	21.03	108.66M
November 18, 2025	21.45	20.89	20.89	21.48	20.68	52.61M
November 17, 2025	21.5	21.65	21.65	21.81	21.32	56.48M
November 14, 2025	21.67	21.81	21.81	22.31	21.43	68.56M
November 13, 2025	21.63	22.02	22.02	22.31	21.57	99.89M
November 12, 2025	21.4	21.27	21.27	21.63	21.06	46.22M
November 11, 2025	21.9	21.41	21.41	22.06	21.25	82.1M
November 10, 2025	21.39	21.47	21.47	21.59	21.22	67.74M
November 07, 2025	21.06	21.08	21.08	21.38	20.98	43.87M
November 06, 2025	20.73	21.07	21.07	21.08	20.72	48.42M
November 05, 2025	20.06	20.85	20.85	20.95	20.05	80.7M
November 04, 2025	21.4	20.7	20.7	21.6	20.54	98.11M
November 03, 2025	21.7	21.83	21.83	21.9	21.26	77.53M
October 31, 2025	22.69	22.17	22.17	22.74	21.93	85.5M
October 30, 2025	22.11	22.3	22.3	22.7	21.98	105.31M
October 29, 2025	22.36	22.75	22.75	22.8	22.29	66.4M
October 28, 2025	22.5	22.13	22.13	22.85	22	82.18M
October 27, 2025	22.19	22.93	22.93	23.1	22.17	85.5M
October 24, 2025	22.8	22.33	22.33	22.85	22.13	76.54M
October 23, 2025	22.48	22.61	22.61	23.11	21.93	94.59M
October 22, 2025	21.5	22.9	22.9	22.97	21.5	158.23M
October 21, 2025	24.38	23.48	23.48	24.4	23.42	109.13M
October 20, 2025	23.85	23.63	23.63	24.56	23.41	133.9M
October 17, 2025	25.22	24.96	24.96	25.5	24.57	125.47M
October 16, 2025	25.35	24.42	24.42	25.76	24.22	123.98M
October 15, 2025	25.32	25.2	25.2	25.5	24.27	129.47M
October 14, 2025	26.79	24.76	24.76	26.8	24.06	193.62M
October 13, 2025	24.1	25.5	25.5	25.88	23.31	170.33M
October 10, 2025	23.48	23.6	23.6	24.12	23.2	119.15M
October 09, 2025	23.5	24.12	24.12	24.12	23.18	142.11M
September 30, 2025	21.22	21.93	21.93	22.15	21.16	119.69M
September 29, 2025	20.89	21.12	21.12	21.2	20.41	116.95M
September 26, 2025	20.6	20.55	20.55	20.7	20.3	66.4M
September 25, 2025	20.37	20.44	20.44	20.88	20.29	106.05M
September 24, 2025	20.24	20.51	20.51	20.57	19.95	99.01M
September 23, 2025	20.37	20.37	20.37	20.82	19.87	153.22M
September 22, 2025	18.9	19.98	19.98	19.99	18.78	172.82M
September 19, 2025	18.21	18.26	18.26	18.42	18.13	60.94M
September 18, 2025	18.41	18.05	18.05	18.64	17.89	111.51M
September 17, 2025	19	18.68	18.68	19.08	18.54	104.98M
September 16, 2025	19.68	19.25	19.25	19.73	18.64	124.11M
September 15, 2025	19.06	19.06	19.06	19.36	18.98	82.24M
September 12, 2025	18.95	19.3	19.3	19.68	18.82	146.84M
September 11, 2025	19.13	18.99	18.99	19.42	18.71	106.95M
September 10, 2025	18.54	19.09	19.09	19.21	18.35	147.41M
September 09, 2025	18.55	19.1	19.1	19.58	18.46	238.68M
September 08, 2025	18.4	18.17	18.17	18.49	17.93	127.91M
September 05, 2025	17.59	18.15	18.15	18.45	17.52	135.39M
September 04, 2025	18.16	17.59	17.59	18.45	17.32	164.26M

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