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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	28.87	28.02	28.02	29.37	27.7	96.08M
September 02, 2025	28.65	27.81	27.81	28.86	27.59	110.33M
September 01, 2025	26.8	28.05	28.05	28.45	26.31	145.64M
August 29, 2025	25.48	25.97	25.97	26.21	25.4	95.49M
August 28, 2025	25.01	25.08	25.08	25.53	24.47	51.67M
August 27, 2025	25.72	24.81	24.81	25.73	24.81	60.12M
August 26, 2025	25.36	25.57	25.57	25.72	25.12	63.79M
August 25, 2025	24.7	25.3	25.3	25.31	24.7	89.89M
August 22, 2025	24.16	24.32	24.32	24.44	24.01	42.14M
August 21, 2025	24.53	24.23	24.23	24.75	24.12	43.11M
August 20, 2025	23.99	24.38	24.38	24.38	23.9	33.25M
August 19, 2025	24.27	24.19	24.19	24.36	24.06	37.4M
August 18, 2025	24.47	24.43	24.43	24.6	24.07	56.12M
August 15, 2025	24.27	24.58	24.58	24.64	24.13	35.55M
August 14, 2025	24.95	24.64	24.64	25.15	24.57	42.62M
August 13, 2025	24.49	24.94	24.94	25	24.29	55.3M
August 12, 2025	24.41	24.58	24.58	24.7	24.38	40.53M
August 11, 2025	25	24.52	24.52	25.13	24.46	94.15M
August 08, 2025	26.1	25.9	25.9	26.35	25.57	96.35M
August 07, 2025	24.7	25.55	25.55	25.65	24.43	83.23M
August 06, 2025	24.66	24.74	24.74	24.74	24.41	56.06M
August 05, 2025	24.75	24.64	24.64	24.9	24.38	89.8M
August 04, 2025	23.4	24.55	24.55	24.59	23.4	144.8M
August 01, 2025	22.8	22.85	22.85	23.07	22.73	29.81M
July 31, 2025	22.91	22.89	22.89	22.99	22.61	50.25M
July 30, 2025	23.37	23.25	23.25	23.59	23.2	45.18M
July 29, 2025	23.2	23.31	23.31	23.36	22.77	60.06M
July 28, 2025	23.65	23.38	23.38	23.66	23.21	50.55M
July 25, 2025	23.88	23.75	23.75	24.12	23.72	35.97M
July 24, 2025	23.9	24.05	24.05	24.09	23.6	56.64M
July 23, 2025	24.72	24.25	24.25	24.72	24.23	53.83M
July 22, 2025	24.15	24.39	24.39	24.65	24.11	94.06M

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