China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS) SHH
9.26
-0.11(-1.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.26
-0.11(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.37 | 9.26 | 9.26 | 9.41 | 9.23 | 15.14M |
| April 02, 2026 | 9.5 | 9.37 | 9.37 | 9.52 | 9.3 | 22.13M |
| April 01, 2026 | 9.63 | 9.55 | 9.55 | 9.68 | 9.46 | 25.55M |
| March 31, 2026 | 9.57 | 9.48 | 9.48 | 9.72 | 9.46 | 31.61M |
| March 30, 2026 | 9.38 | 9.57 | 9.57 | 9.59 | 9.35 | 34.34M |
| March 27, 2026 | 9.18 | 9.42 | 9.42 | 9.44 | 9.16 | 24.79M |
| March 26, 2026 | 9.41 | 9.31 | 9.31 | 9.51 | 9.26 | 33.33M |
| March 25, 2026 | 9.5 | 9.46 | 9.46 | 9.56 | 9.38 | 51.12M |
| March 24, 2026 | 9.09 | 9.28 | 9.28 | 9.28 | 9.03 | 47.96M |
| March 23, 2026 | 9.11 | 8.91 | 8.91 | 9.22 | 8.85 | 69.93M |
| March 20, 2026 | 9.37 | 9.31 | 9.31 | 9.55 | 9.3 | 39.68M |
| March 19, 2026 | 9.5 | 9.37 | 9.37 | 9.6 | 9.33 | 43.65M |
| March 18, 2026 | 9.72 | 9.72 | 9.72 | 9.75 | 9.6 | 29.93M |
| March 17, 2026 | 9.75 | 9.75 | 9.75 | 9.88 | 9.72 | 39.31M |
| March 16, 2026 | 9.78 | 9.76 | 9.76 | 9.8 | 9.6 | 58.02M |
| March 13, 2026 | 10.08 | 9.91 | 9.91 | 10.17 | 9.88 | 59.49M |
| March 12, 2026 | 10.3 | 10.16 | 10.16 | 10.3 | 10.11 | 56.86M |
| March 11, 2026 | 10.57 | 10.39 | 10.39 | 10.65 | 10.31 | 52.16M |
| March 10, 2026 | 10.69 | 10.54 | 10.54 | 10.74 | 10.52 | 28.58M |
| March 09, 2026 | 10.5 | 10.66 | 10.66 | 10.78 | 10.3 | 70.7M |
| March 06, 2026 | 10.5 | 10.7 | 10.7 | 10.79 | 10.47 | 49.73M |
| March 05, 2026 | 11.05 | 10.75 | 10.75 | 11.08 | 10.61 | 80.08M |
| March 04, 2026 | 10.56 | 11.04 | 11.04 | 11.09 | 10.46 | 79.44M |
| March 03, 2026 | 12.25 | 11.3 | 11.3 | 12.25 | 11.3 | 194.29M |
| March 02, 2026 | 12.33 | 12.3 | 12.3 | 12.49 | 11.55 | 296.83M |
| February 27, 2026 | 11.23 | 11.35 | 11.35 | 11.47 | 11.11 | 76.47M |
| February 26, 2026 | 11.55 | 11.28 | 11.28 | 11.64 | 11.23 | 62.43M |
| February 25, 2026 | 11.69 | 11.59 | 11.59 | 11.73 | 11.25 | 86.38M |
| February 24, 2026 | 11.28 | 11.73 | 11.73 | 11.81 | 11.14 | 135.87M |
| February 13, 2026 | 10.85 | 10.79 | 0 | 11.11 | 10.77 | 60.63M |
| February 12, 2026 | 11.03 | 11.05 | 0 | 11.3 | 11.02 | 64.27M |
| February 11, 2026 | 11.17 | 11.1 | 0 | 11.3 | 11.1 | 58.05M |
| February 10, 2026 | 11.57 | 11.17 | 0 | 11.64 | 11.17 | 89.84M |
| February 09, 2026 | 11.71 | 11.56 | 0 | 11.89 | 11.48 | 127.85M |
| February 06, 2026 | 10.45 | 11.42 | 0 | 11.76 | 10.45 | 184.75M |
| February 05, 2026 | 11.29 | 11.17 | 0 | 11.6 | 10.95 | 197.83M |
| February 04, 2026 | 13.05 | 12.17 | 0 | 13.15 | 12.01 | 242.3M |
| February 03, 2026 | 11.89 | 12.99 | 0 | 13.21 | 11.89 | 351.47M |
| February 02, 2026 | 13.21 | 13.21 | 0 | 13.21 | 13.21 | 7.47M |
| January 30, 2026 | 13.25 | 14.68 | 0 | 14.85 | 12.3 | 476.65M |
| January 29, 2026 | 13.5 | 13.5 | 0 | 13.5 | 13.5 | 48.27M |
| January 28, 2026 | 12.27 | 12.27 | 0 | 12.27 | 12.27 | 30.45M |
| January 27, 2026 | 10.77 | 11.15 | 0 | 11.15 | 10.5 | 242.25M |
| January 26, 2026 | 9.71 | 10.14 | 0 | 10.14 | 9.57 | 157.49M |
| January 23, 2026 | 8.49 | 9.22 | 0 | 9.22 | 8.44 | 146.1M |
| January 22, 2026 | 8.36 | 8.38 | 0 | 8.43 | 8.31 | 53.82M |
| January 21, 2026 | 8.38 | 8.49 | 0 | 8.57 | 8.31 | 94.46M |
| January 20, 2026 | 8.17 | 8.33 | 0 | 8.38 | 8.15 | 49.95M |
| January 19, 2026 | 8.13 | 8.18 | 0 | 8.18 | 8.1 | 18.16M |
| January 16, 2026 | 8.26 | 8.13 | 0 | 8.26 | 8.12 | 29.86M |
| January 15, 2026 | 8.18 | 8.27 | 0 | 8.38 | 8.15 | 44.33M |
| January 14, 2026 | 8.22 | 8.18 | 0 | 8.28 | 8.16 | 37.4M |
| January 13, 2026 | 8.24 | 8.28 | 0 | 8.35 | 8.21 | 32.41M |
| January 12, 2026 | 8.21 | 8.24 | 0 | 8.25 | 8.2 | 25.83M |
| January 09, 2026 | 8.16 | 8.2 | 0 | 8.2 | 8.15 | 19.98M |
| January 08, 2026 | 8.15 | 8.16 | 0 | 8.17 | 8.13 | 13.53M |
| January 07, 2026 | 8.19 | 8.17 | 0 | 8.2 | 8.13 | 21.76M |
| January 06, 2026 | 8.15 | 8.2 | 0 | 8.2 | 8.13 | 22.24M |
| January 05, 2026 | 8.15 | 8.16 | 0 | 8.18 | 8.1 | 18.9M |
| December 31, 2025 | 8.09 | 8.15 | 0 | 8.2 | 8.07 | 23.6M |