China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600916.SS Historical Return
If you invested ¥1000 in China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS) since IPO date, it would be worth ¥1,152.24 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥568.38, while ¥1000 invested 1 year ago would be worth ¥821.71. This corresponds to total returns of 15.22%, -43.16%, -17.83%, respectively, with annualized returns of 2.54%, -10.71%, -17.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600916.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.16 | 7.19 | 7.19 | 7.22 | 7.11 | 13.37M |
| September 29, 2026 | 7.05 | 7.14 | 7.14 | 7.15 | 7.03 | 11.86M |
| September 28, 2026 | 7.2 | 7.1 | 7.1 | 7.2 | 7.08 | 18.14M |
| September 24, 2026 | 7.31 | 7.24 | 7.24 | 7.33 | 7.22 | 18.85M |
| September 23, 2026 | 7.45 | 7.36 | 7.36 | 7.46 | 7.35 | 12.95M |
| September 22, 2026 | 7.48 | 7.43 | 7.43 | 7.49 | 7.4 | 18.26M |
| September 21, 2026 | 7.49 | 7.47 | 7.47 | 7.49 | 7.43 | 15.85M |
| September 18, 2026 | 7.47 | 7.48 | 7.48 | 7.49 | 7.43 | 17.82M |
| September 17, 2026 | 7.54 | 7.4 | 7.4 | 7.58 | 7.35 | 31.16M |
| September 16, 2026 | 7.5 | 7.62 | 7.62 | 7.62 | 7.38 | 22.2M |
| September 15, 2026 | 7.67 | 7.55 | 7.55 | 7.68 | 7.52 | 21.35M |
| September 11, 2026 | 7.85 | 7.69 | 7.69 | 7.87 | 7.56 | 45.62M |
| September 10, 2026 | 8.03 | 7.95 | 7.95 | 8.08 | 7.92 | 24.35M |
| September 09, 2026 | 7.92 | 8.05 | 8.05 | 8.08 | 7.87 | 34.21M |
| September 08, 2026 | 7.95 | 7.98 | 7.98 | 8.04 | 7.9 | 29.66M |
| September 07, 2026 | 8 | 7.91 | 7.91 | 8.06 | 7.9 | 29.53M |
| September 04, 2026 | 8.2 | 8.07 | 8.07 | 8.24 | 8.03 | 38.06M |
| September 03, 2026 | 8.1 | 8.16 | 8.16 | 8.25 | 8.1 | 59.83M |
| September 02, 2026 | 7.88 | 8.03 | 8.03 | 8.08 | 7.72 | 59.33M |
| September 01, 2026 | 7.96 | 8.05 | 8.05 | 8.14 | 7.9 | 62.33M |
| August 31, 2026 | 8.16 | 7.95 | 7.95 | 8.18 | 7.72 | 99.8M |
| August 28, 2026 | 8.1 | 8.52 | 8.52 | 8.58 | 8.07 | 105.32M |
| August 27, 2026 | 7.88 | 8.14 | 8.14 | 8.29 | 7.84 | 77.36M |
| August 26, 2026 | 7.88 | 7.97 | 7.97 | 8.14 | 7.81 | 60.76M |
| August 25, 2026 | 8.25 | 7.98 | 7.98 | 8.5 | 7.93 | 88.11M |
| August 24, 2026 | 8.18 | 8.12 | 8.12 | 8.39 | 8.03 | 106.9M |
| August 21, 2026 | 7.72 | 8.14 | 8.14 | 8.16 | 7.63 | 108.56M |
| August 20, 2026 | 7.9 | 7.69 | 7.69 | 8.05 | 7.66 | 67.4M |
| August 19, 2026 | 7.59 | 7.64 | 7.64 | 7.77 | 7.55 | 28.06M |
| August 18, 2026 | 7.65 | 7.67 | 7.67 | 7.74 | 7.6 | 19.62M |
| August 17, 2026 | 7.63 | 7.64 | 7.64 | 7.66 | 7.51 | 22.66M |
| August 14, 2026 | 7.6 | 7.53 | 7.53 | 7.62 | 7.5 | 22.77M |
| August 13, 2026 | 7.91 | 7.67 | 7.67 | 7.92 | 7.66 | 36.47M |
| August 12, 2026 | 7.85 | 7.89 | 7.89 | 7.91 | 7.8 | 30.17M |
| August 11, 2026 | 8.16 | 7.88 | 7.88 | 8.26 | 7.84 | 61.95M |
| August 10, 2026 | 7.91 | 8.1 | 8.1 | 8.15 | 7.83 | 68.65M |
| August 07, 2026 | 7.65 | 7.77 | 7.77 | 7.79 | 7.54 | 47.24M |
| August 06, 2026 | 8.15 | 7.73 | 7.73 | 8.23 | 7.7 | 74.78M |
| August 05, 2026 | 7.7 | 7.93 | 7.93 | 8.02 | 7.63 | 53.8M |
| August 04, 2026 | 7.89 | 7.69 | 7.69 | 7.94 | 7.68 | 34.01M |
| August 03, 2026 | 7.68 | 7.89 | 7.89 | 7.95 | 7.66 | 32.16M |
| July 31, 2026 | 7.6 | 7.71 | 7.71 | 7.73 | 7.58 | 28.53M |
| July 30, 2026 | 7.59 | 7.61 | 7.61 | 7.76 | 7.55 | 31.46M |
| July 29, 2026 | 7.45 | 7.57 | 7.57 | 7.61 | 7.42 | 26.54M |
| July 28, 2026 | 7.31 | 7.5 | 7.5 | 7.52 | 7.29 | 37.17M |
| July 27, 2026 | 7.28 | 7.35 | 7.35 | 7.4 | 7.26 | 22.42M |
| July 24, 2026 | 7.33 | 7.2 | 7.2 | 7.37 | 7.2 | 23.91M |
| July 23, 2026 | 7.38 | 7.47 | 7.47 | 7.5 | 7.32 | 37.29M |
| July 22, 2026 | 7.33 | 7.44 | 7.44 | 7.47 | 7.33 | 43.45M |
| July 21, 2026 | 7.25 | 7.32 | 7.32 | 7.38 | 7.2 | 31.26M |
| July 20, 2026 | 7.06 | 7.26 | 7.26 | 7.32 | 7.03 | 38.07M |
| July 17, 2026 | 7.18 | 7.06 | 7.06 | 7.23 | 7 | 25.06M |
| July 16, 2026 | 7.15 | 7.23 | 7.23 | 7.29 | 7.1 | 28.08M |
| July 15, 2026 | 7.1 | 7.16 | 7.16 | 7.18 | 7.04 | 20.15M |
| July 14, 2026 | 6.9 | 7.09 | 7.09 | 7.1 | 6.89 | 22.68M |
| July 13, 2026 | 7.04 | 6.94 | 6.94 | 7.05 | 6.91 | 23.79M |
| July 10, 2026 | 6.99 | 7.12 | 7.12 | 7.2 | 6.89 | 29.61M |
| July 09, 2026 | 6.93 | 7.02 | 7.02 | 7.06 | 6.87 | 22.83M |
| July 08, 2026 | 6.96 | 7.03 | 7.03 | 7.21 | 6.87 | 31.09M |
| July 07, 2026 | 7.12 | 6.99 | 6.99 | 7.17 | 6.99 | 25.86M |
AD
