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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.41	31.35	31.35	31.74	29.4	52.79M
November 18, 2025	29.58	29.3	29.3	29.73	29.01	28.68M
November 17, 2025	30.04	29.96	29.96	30.19	29.5	33.91M
November 14, 2025	30.88	30.62	30.62	31.3	30.61	28.05M
November 13, 2025	31.2	31.44	31.44	31.8	30.75	47.21M
November 12, 2025	30.54	30.49	30.49	31.11	30.38	29.42M
November 11, 2025	31.4	30.58	30.58	31.86	30.51	43.92M
November 10, 2025	30.5	30.93	30.93	31	30.29	56.03M
November 07, 2025	29.63	29.63	29.63	30.16	29.4	28.15M
November 06, 2025	29.23	29.7	29.7	29.76	28.91	30.39M
November 05, 2025	27.97	29.26	29.26	29.45	27.78	41.1M
November 04, 2025	29.38	28.57	28.57	29.56	28.37	39.19M
November 03, 2025	29.18	29.92	29.92	29.93	28.36	43.57M
October 31, 2025	30.15	29.79	29.79	30.38	29.59	46.67M
October 30, 2025	29.1	29.66	29.66	30	28.91	44.53M
October 29, 2025	28.8	29.61	29.61	29.69	28.74	43.35M
October 28, 2025	29.13	28.48	28.48	29.45	28.44	56.71M
October 27, 2025	29.05	29.76	29.76	30.31	29.05	69.98M
October 24, 2025	28.8	28.88	28.88	28.95	28.3	40.99M
October 23, 2025	28.03	28.78	28.78	28.91	27.61	42.76M
October 22, 2025	27.12	28.47	28.47	28.58	27.12	58.05M
October 21, 2025	29.64	29.47	29.47	29.95	29.15	58.12M
October 20, 2025	29.52	28.88	28.88	29.9	28.54	85.15M
October 17, 2025	32.4	31	31	32.6	30.84	80.28M
October 16, 2025	31.65	31.13	31.13	32.6	30.8	70.53M
October 15, 2025	31.66	31.55	31.55	31.89	30.55	77.09M
October 14, 2025	33.5	30.58	30.58	34	30.08	118.23M
October 13, 2025	30.31	32.1	32.1	32.3	30.18	107M
October 10, 2025	30.61	29.86	29.86	30.8	29.63	84.04M
October 09, 2025	32.54	32.1	32.1	32.54	31.23	134.19M
September 30, 2025	29.5	29.58	29.58	29.89	29.16	67.36M
September 29, 2025	28.58	29	29	29.38	27.83	63.12M
September 26, 2025	28.2	28.1	28.1	28.76	28.05	40.03M
September 25, 2025	28.67	28.23	28.23	28.8	27.92	60.76M
September 24, 2025	28.82	29.19	29.19	29.33	28.49	55.04M
September 23, 2025	29.3	28.95	28.95	29.8	28.21	75.22M
September 22, 2025	28.4	28.8	28.8	28.91	27.61	66.7M
September 19, 2025	27.5	27.6	27.6	27.89	27.22	44.34M
September 18, 2025	27.89	27.4	27.4	28.47	27.22	69.34M
September 17, 2025	29	28.5	28.5	29.08	28.1	73.31M
September 16, 2025	30.08	29.58	29.58	30.11	28.57	74.4M
September 15, 2025	29.19	29.3	29.3	29.68	28.82	59.39M
September 12, 2025	29.65	29.75	29.75	30.15	29.1	84.21M
September 11, 2025	30.26	29.77	29.77	30.27	29.26	83.93M
September 10, 2025	29.3	30.25	30.25	30.58	29.18	110.91M
September 09, 2025	28.76	30.8	30.8	30.8	28.62	157.62M
September 08, 2025	28.5	28	28	28.57	27.52	69.95M
September 05, 2025	26.58	27.85	27.85	27.96	26.57	85.51M
September 04, 2025	28.13	26.56	26.56	28.29	26.24	99.44M

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