Chifeng Jilong Gold Mining Co.,Ltd. - 600988.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.3	37.3	37.3	38.23	37.25	49.16M
February 12, 2026	37.96	38.25	38.25	38.88	37.96	55.51M
February 11, 2026	36.71	38.22	38.22	38.75	36.71	74.73M
February 10, 2026	37.05	36.78	36.78	37.25	36.52	47.94M
February 09, 2026	37.9	37.13	37.13	37.92	36.91	69.63M
February 06, 2026	35	37.01	37.01	37.72	35	90.9M
February 05, 2026	37	36.83	36.83	38.25	36	104.5M
February 04, 2026	40.49	38.53	38.53	40.49	37.62	135.22M
February 03, 2026	36.5	39.78	39.78	40.42	36.15	199.24M
February 02, 2026	38.88	38.88	38.88	38.88	38.88	7.4M
January 30, 2026	44	43.2	43.2	45	43.2	94.03M
January 29, 2026	50	48	48	51.5	45.6	190.25M
January 28, 2026	43.96	46.86	46.86	46.86	43.11	139.63M
January 27, 2026	41.21	42.6	42.6	44.45	40.75	146.8M
January 26, 2026	40.66	42.69	42.69	42.7	40.6	131.69M
January 23, 2026	38.68	38.82	38.82	40.3	38.17	115.73M
January 22, 2026	36.85	37.33	37.33	37.87	36.39	100.22M
January 21, 2026	36	38.39	38.39	38.46	35.66	143.7M
January 20, 2026	33.38	34.96	34.96	35.39	32.06	123.06M
January 19, 2026	32.9	33.38	33.38	33.4	32.43	69.31M
January 16, 2026	32.51	32.3	32.3	33.16	32.12	56.86M
January 15, 2026	32.24	32.94	32.94	34	31.71	99.71M
January 14, 2026	32.28	32.32	32.32	32.64	31.86	85.37M
January 13, 2026	31.3	31.81	31.81	32.43	31.19	83.67M
January 12, 2026	31.8	31.28	31.28	31.97	31.11	63.97M
January 09, 2026	30.35	31.03	31.03	31.25	30.24	65.21M
January 08, 2026	30.81	30.41	30.41	31.32	30.15	66.88M
January 07, 2026	32.04	31.01	31.01	32.2	30.89	80.46M
January 06, 2026	31.66	32.01	32.01	32.71	31.25	86.78M
January 05, 2026	31.79	31.99	31.99	32.32	31.7	53.25M
December 31, 2025	31.61	31.24	31.24	32.04	30.89	41.66M
December 30, 2025	30.7	31.63	31.63	31.9	30.69	41.3M
December 29, 2025	32.3	31.74	31.74	32.78	31.73	47.88M
December 26, 2025	32.23	32.27	32.27	32.74	31.89	40.97M
December 25, 2025	32.07	31.79	31.79	32.2	31.62	36.43M
December 24, 2025	33.95	32.63	32.63	33.97	32.39	51.68M
December 23, 2025	33.88	33.36	33.36	34.25	33.12	54.73M
December 22, 2025	32.34	33.1	33.1	33.5	32.27	41.16M
December 19, 2025	32.01	31.95	31.95	32.06	31.03	33.87M
December 18, 2025	31.6	32.26	32.26	32.69	31.56	35.04M
December 17, 2025	31.27	32	32	32.5	31.1	46.82M
December 16, 2025	32.03	30.93	30.93	32.6	30.6	60.54M
December 15, 2025	31.26	32.69	32.69	32.75	31.18	63.06M
December 12, 2025	31.3	31.2	31.2	31.39	30.87	33.43M
December 11, 2025	30.71	30.56	30.56	31.55	30.33	46.71M
December 10, 2025	30.15	30.32	30.32	30.45	30	30.15M
December 09, 2025	30.44	29.81	29.81	30.5	29.53	44.67M
December 08, 2025	31.07	30.74	30.74	31.08	30.45	28.91M
December 05, 2025	30.39	31.01	31.01	31.17	30.29	28.46M
December 04, 2025	31	30.37	30.37	31.23	30.3	26.16M
December 03, 2025	31.51	30.88	30.88	31.73	30.77	32M
December 02, 2025	31.51	31.61	31.61	32.04	31.36	32.93M
December 01, 2025	32.62	32.2	32.2	32.9	31.8	51.92M
November 28, 2025	31.41	32	32	32.66	31.12	50.71M
November 27, 2025	30.76	31.08	31.08	31.63	30.68	32.69M
November 26, 2025	30.66	30.73	30.73	31.25	30.5	29.06M
November 25, 2025	30.37	30.67	30.67	31.31	30.11	37.35M
November 24, 2025	30.24	29.77	29.77	30.39	29.3	33.21M
November 21, 2025	30.6	30.25	30.25	31.25	30.09	35.83M
November 20, 2025	30.8	30.95	30.95	31.86	30.8	39.23M

Chifeng Jilong Gold Mining Co.,Ltd. (600988.SS) SHH