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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	14.36	14.69	14.69	14.86	14.35	111.3M
October 17, 2024	14.48	14.15	14.15	14.48	14.07	65.34M
October 16, 2024	14.01	14.37	14.37	14.39	13.87	84.17M
October 15, 2024	14.25	13.92	13.92	14.25	13.85	77.01M
October 14, 2024	14.23	14.34	14.34	14.59	14.01	47.24M
October 11, 2024	14.11	14.14	14.14	14.49	14	94.99M
October 10, 2024	13.6	13.86	13.86	14.25	13.55	83.31M
October 09, 2024	14.57	13.61	13.61	14.8	13.6	138.45M
October 08, 2024	16.35	15.02	15.02	16.45	14.51	199.47M
September 30, 2024	14.5	15.2	15.2	15.6	14.01	186.72M
September 27, 2024	14.31	14.34	14.34	14.57	13.93	73.39M
September 26, 2024	13.93	14.23	14.23	14.23	13.83	67.97M
September 25, 2024	13.7	13.96	13.96	14.45	13.68	114.97M
September 24, 2024	13.39	13.45	13.45	13.59	13.11	81.75M
September 23, 2024	13.11	13.31	13.31	13.52	13.11	69.33M
September 20, 2024	12.63	13.03	13.03	13.09	12.57	84.06M
September 19, 2024	12.53	12.64	12.64	12.68	12.05	68.07M
September 18, 2024	12.76	12.53	12.53	12.86	12.35	50.82M
September 13, 2024	12.61	12.58	12.58	12.86	12.38	104.24M
September 12, 2024	12.26	12.22	12.22	12.34	12.16	34.3M
September 11, 2024	12.27	12.34	12.34	12.41	12.18	44.96M
September 10, 2024	12.31	12.28	12.28	12.36	12.11	44.96M
September 09, 2024	12.32	12.27	12.27	12.43	12.18	53.66M
September 08, 2024	12.32	12.27	12.27	12.43	12.18	53.66M
September 06, 2024	12.56	12.58	12.58	12.77	12.55	46.72M
September 05, 2024	12.52	12.55	12.55	12.66	12.34	60.86M
September 04, 2024	12.65	12.49	12.49	12.73	12.41	65.49M
September 03, 2024	12.98	12.8	12.8	13.02	12.71	65.49M
September 02, 2024	13.32	13.03	13.03	13.33	12.85	88.59M
September 01, 2024	13.32	13.03	13.03	13.33	12.85	88.59M
August 30, 2024	14.11	13.47	13.47	14.11	13.35	144.56M
August 29, 2024	14.28	14.35	14.35	14.49	14.11	144.56M
August 28, 2024	14.7	14.38	14.38	14.82	14.32	35.7M
August 27, 2024	15.07	14.67	14.67	15.07	14.49	35.64M
August 26, 2024	15.41	15.07	15.07	15.47	14.76	41.33M
August 25, 2024	15.41	15.07	15.07	15.47	14.76	41.33M
August 23, 2024	15.05	15.31	15.31	15.33	14.92	22.49M
August 22, 2024	15.33	15.3	15.3	15.58	15.21	33.58M
August 21, 2024	15.18	15.42	15.42	15.65	15.02	43.68M
August 20, 2024	15.46	15.12	15.12	15.48	14.99	36.38M
August 19, 2024	15.07	15.46	15.46	15.67	15.05	66.59M
August 16, 2024	15.15	14.79	14.79	15.26	14.55	50.64M
August 15, 2024	15.01	15.13	15.13	15.24	14.93	24.52M
August 14, 2024	15.33	15.15	15.15	15.43	15.11	19.19M
August 13, 2024	15.36	15.3	15.3	15.47	15.12	40.97M
August 12, 2024	14.98	15.12	15.12	15.19	14.95	25.47M
August 09, 2024	15.34	15.02	15.02	15.44	15.01	32.62M
August 08, 2024	15.21	15.11	15.11	15.3	14.9	36.33M
August 07, 2024	15.18	15.35	15.35	15.48	15.05	38.55M
August 06, 2024	15.53	15.24	15.24	15.6	15.02	52.11M
August 05, 2024	15.49	15.51	15.51	15.98	15.42	60.89M
August 02, 2024	16.07	16.23	16.23	16.35	15.83	54.48M
August 01, 2024	16.33	16.26	16.26	16.57	16.11	54.85M
July 31, 2024	15.85	16.06	16.06	16.22	15.68	57.59M
July 30, 2024	15.6	15.73	15.73	15.77	15.43	38.59M
July 29, 2024	15.58	15.81	15.81	16.12	15.55	57.49M
July 26, 2024	15	15.42	15.42	15.47	14.95	55.7M
July 25, 2024	15.7	15.13	15.13	15.71	14.86	101.18M
July 24, 2024	16.25	16.16	16.16	16.32	15.89	46.8M
July 23, 2024	16.8	16.16	16.16	16.93	16.1	55.9M

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