China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS) SHH
7.99
-0.02(-0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.99
-0.02(-0.25%)
Currency In CNY
If you invested ¥1000 in China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS) since IPO date, it would be worth ¥1,280.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥527.04, while ¥1000 invested 1 year ago would be worth ¥968.48. This corresponds to total returns of 28.04%, -47.3%, -3.15%, respectively, with annualized returns of 4.75%, -12.02%, -3.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.88 | 8.01 | 8.01 | 8.04 | 7.87 | 21.84M |
| May 29, 2026 | 7.99 | 7.94 | 7.94 | 8.1 | 7.91 | 26.47M |
| May 28, 2026 | 7.91 | 7.93 | 7.93 | 7.96 | 7.8 | 25.1M |
| May 27, 2026 | 8.18 | 7.98 | 7.98 | 8.25 | 7.96 | 37.92M |
| May 26, 2026 | 8.13 | 8.26 | 8.26 | 8.28 | 8.07 | 29.92M |
| May 25, 2026 | 8.21 | 8.15 | 8.15 | 8.35 | 8.12 | 19.31M |
| May 22, 2026 | 8.11 | 8.18 | 8.18 | 8.25 | 8.03 | 24.71M |
| May 21, 2026 | 8.3 | 8.08 | 8.08 | 8.38 | 8.06 | 29.94M |
| May 20, 2026 | 8.33 | 8.29 | 8.29 | 8.36 | 8.24 | 19.56M |
| May 19, 2026 | 8.35 | 8.38 | 8.38 | 8.39 | 8.25 | 20.43M |
| May 18, 2026 | 8.29 | 8.35 | 8.35 | 8.42 | 8.24 | 24.9M |
| May 15, 2026 | 8.65 | 8.37 | 8.37 | 8.65 | 8.34 | 42.94M |
| May 14, 2026 | 8.86 | 8.7 | 8.7 | 8.91 | 8.69 | 30.74M |
| May 13, 2026 | 8.88 | 8.9 | 8.9 | 9 | 8.85 | 25.95M |
| May 12, 2026 | 9.1 | 8.88 | 8.88 | 9.16 | 8.85 | 34.37M |
| May 11, 2026 | 9.14 | 9.02 | 9.02 | 9.14 | 8.96 | 29.88M |
| May 08, 2026 | 9.09 | 9.16 | 9.16 | 9.19 | 9.04 | 30.8M |
| May 07, 2026 | 9.08 | 9.11 | 9.11 | 9.2 | 8.99 | 34.02M |
| May 06, 2026 | 8.9 | 9.03 | 9.03 | 9.04 | 8.87 | 30.35M |
| April 30, 2026 | 8.92 | 8.94 | 8.94 | 8.98 | 8.84 | 22.48M |
| April 29, 2026 | 8.66 | 8.93 | 8.93 | 8.94 | 8.63 | 35.05M |
| April 28, 2026 | 8.75 | 8.68 | 8.68 | 8.78 | 8.65 | 20.38M |
| April 27, 2026 | 8.83 | 8.79 | 8.79 | 8.85 | 8.73 | 15.22M |
| April 24, 2026 | 8.87 | 8.84 | 8.84 | 8.9 | 8.77 | 21.06M |
| April 23, 2026 | 9.01 | 8.93 | 8.93 | 9.04 | 8.86 | 24.19M |
| April 22, 2026 | 9.04 | 9.05 | 9.05 | 9.06 | 8.96 | 23.99M |
| April 21, 2026 | 9.12 | 9.08 | 9.08 | 9.13 | 9.03 | 18.85M |
| April 20, 2026 | 9.1 | 9.12 | 9.12 | 9.17 | 9.07 | 18.89M |
| April 17, 2026 | 9.11 | 9.1 | 9.1 | 9.13 | 9.04 | 19.56M |
| April 16, 2026 | 9.09 | 9.16 | 9.16 | 9.18 | 9.06 | 22.09M |
| April 15, 2026 | 9.19 | 9.09 | 9.09 | 9.3 | 9.07 | 30.59M |
| April 14, 2026 | 9.15 | 9.14 | 9.14 | 9.19 | 9.08 | 21.8M |
| April 13, 2026 | 9.05 | 9.11 | 9.11 | 9.13 | 9.02 | 22.43M |
| April 10, 2026 | 9.28 | 9.15 | 9.15 | 9.31 | 9.13 | 37.41M |
| April 09, 2026 | 9.39 | 9.25 | 9.25 | 9.39 | 9.1 | 46.24M |
| April 08, 2026 | 9.5 | 9.55 | 9.55 | 9.72 | 9.45 | 86.88M |
| April 07, 2026 | 9.23 | 9.22 | 9.22 | 9.29 | 9.18 | 16.03M |
| 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 | 11.05 | 11.09 | 10.46 | 79.44M |