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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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