Shanghai - Delayed Quote CNY

Zhongjin Gold Corp.,Ltd (600489.SS)

13.35 +0.47 (+3.65%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.01 13.42 13.01 13.35 13.35 58,710,709
Apr 25, 2024 12.72 12.98 12.55 12.88 12.88 37,923,121
Apr 24, 2024 12.50 12.87 12.46 12.84 12.84 49,755,874
Apr 23, 2024 12.52 12.73 12.28 12.41 12.41 84,323,132
Apr 22, 2024 13.30 13.47 12.89 12.93 12.93 70,816,749
Apr 19, 2024 13.40 13.86 13.30 13.44 13.44 81,543,072
Apr 18, 2024 13.15 13.43 12.93 13.36 13.36 69,794,128
Apr 17, 2024 13.16 13.38 13.10 13.30 13.30 64,855,837
Apr 16, 2024 13.61 13.71 13.03 13.04 13.04 76,493,471
Apr 15, 2024 13.49 13.58 13.20 13.52 13.52 101,562,384
Apr 12, 2024 13.95 14.12 13.72 14.00 14.00 94,901,492
Apr 11, 2024 13.20 13.75 13.13 13.41 13.41 75,991,382
Apr 10, 2024 13.47 13.68 13.34 13.56 13.56 70,255,151
Apr 9, 2024 13.61 13.77 13.32 13.43 13.43 74,939,796
Apr 8, 2024 13.61 14.24 13.57 13.81 13.81 127,922,839
Apr 3, 2024 13.49 13.62 13.24 13.46 13.46 84,199,435
Apr 2, 2024 13.23 13.43 13.07 13.25 13.25 67,564,161
Apr 1, 2024 13.58 13.77 13.08 13.40 13.40 94,904,325
Mar 29, 2024 12.71 13.34 12.65 13.21 13.21 75,274,237
Mar 28, 2024 12.10 12.49 12.01 12.36 12.36 50,063,095
Mar 27, 2024 12.08 12.22 12.01 12.07 12.07 39,804,157
Mar 26, 2024 11.97 12.02 11.81 11.99 11.99 39,066,674
Mar 25, 2024 12.00 12.19 11.98 11.99 11.99 47,280,202
Mar 22, 2024 12.16 12.26 11.85 12.00 12.00 54,754,968
Mar 21, 2024 12.50 12.58 12.20 12.32 12.32 59,905,787
Mar 20, 2024 11.86 12.10 11.80 11.98 11.98 37,762,932
Mar 19, 2024 11.92 12.14 11.85 11.87 11.87 35,551,758
Mar 18, 2024 11.88 12.13 11.84 11.99 11.99 48,007,675
Mar 15, 2024 11.58 12.06 11.57 11.98 11.98 68,932,946
Mar 14, 2024 11.58 11.84 11.58 11.67 11.67 62,643,062
Mar 13, 2024 11.30 11.53 11.24 11.43 11.43 41,157,324
Mar 12, 2024 11.81 11.82 11.34 11.44 11.44 75,211,976
Mar 11, 2024 11.93 12.04 11.69 11.80 11.80 49,704,713
Mar 8, 2024 11.87 11.87 11.56 11.74 11.74 56,961,159
Mar 7, 2024 11.57 12.08 11.57 11.81 11.81 74,534,992
Mar 6, 2024 11.39 11.58 11.25 11.48 11.48 52,830,794
Mar 5, 2024 11.20 11.48 11.15 11.29 11.29 64,962,305
Mar 4, 2024 11.11 11.25 10.95 11.04 11.04 61,363,761
Mar 1, 2024 10.38 10.92 10.38 10.88 10.88 58,861,103
Feb 29, 2024 10.31 10.44 10.25 10.42 10.42 36,733,152
Feb 28, 2024 10.39 10.52 10.35 10.35 10.35 37,228,552
Feb 27, 2024 10.33 10.54 10.32 10.48 10.48 28,365,832
Feb 26, 2024 10.63 10.63 10.36 10.37 10.37 33,495,077
Feb 23, 2024 10.58 10.72 10.46 10.52 10.52 47,700,795
Feb 22, 2024 10.19 10.50 10.18 10.47 10.47 47,982,577
Feb 21, 2024 10.01 10.43 9.99 10.25 10.25 58,321,562
Feb 20, 2024 9.94 10.10 9.88 10.06 10.06 36,435,980
Feb 19, 2024 9.67 10.05 9.58 10.00 10.00 64,359,903
Feb 8, 2024 9.79 9.83 9.59 9.77 9.77 59,884,124
Feb 7, 2024 9.60 9.80 9.47 9.80 9.80 62,432,626
Feb 6, 2024 9.30 9.71 9.21 9.58 9.58 54,215,730
Feb 5, 2024 9.29 9.53 9.15 9.39 9.39 56,043,243
Feb 2, 2024 9.54 9.66 9.18 9.43 9.43 49,570,373
Feb 1, 2024 9.40 9.58 9.25 9.45 9.45 38,068,120
Jan 31, 2024 9.53 9.58 9.35 9.42 9.42 39,266,714
Jan 30, 2024 9.50 9.73 9.45 9.52 9.52 53,970,393
Jan 29, 2024 9.45 9.63 9.45 9.55 9.55 49,911,863
Jan 26, 2024 9.32 9.45 9.27 9.40 9.40 36,477,568
Jan 25, 2024 8.94 9.33 8.90 9.33 9.33 48,447,107
Jan 24, 2024 8.74 8.96 8.68 8.95 8.95 40,978,697
Jan 23, 2024 8.65 8.81 8.52 8.75 8.75 42,520,553
Jan 22, 2024 9.04 9.09 8.61 8.68 8.68 42,360,319
Jan 19, 2024 8.89 9.08 8.86 9.04 9.04 35,640,678
Jan 18, 2024 8.83 8.97 8.62 8.92 8.92 59,791,546
Jan 17, 2024 9.23 9.28 8.94 8.94 8.94 53,759,629
Jan 16, 2024 9.44 9.48 9.20 9.32 9.32 38,582,233
Jan 15, 2024 9.43 9.54 9.32 9.49 9.49 34,957,984
Jan 12, 2024 9.40 9.53 9.38 9.43 9.43 41,089,013
Jan 11, 2024 9.45 9.48 9.37 9.41 9.41 37,818,079
Jan 10, 2024 9.58 9.60 9.48 9.51 9.51 32,372,654
Jan 9, 2024 9.72 9.73 9.56 9.61 9.61 35,437,437
Jan 8, 2024 9.93 9.95 9.71 9.73 9.73 25,439,891
Jan 5, 2024 10.05 10.20 9.89 9.92 9.92 35,115,139
Jan 4, 2024 10.01 10.10 9.97 10.07 10.07 19,730,439
Jan 3, 2024 10.05 10.15 10.03 10.10 10.10 19,561,946
Jan 2, 2024 9.93 10.18 9.91 10.13 10.13 44,615,899
Dec 29, 2023 9.91 9.98 9.87 9.96 9.96 37,719,169
Dec 28, 2023 10.11 10.12 9.99 10.03 10.03 48,411,956
Dec 27, 2023 9.94 10.03 9.87 10.00 10.00 25,404,782
Dec 26, 2023 9.85 10.02 9.82 9.95 9.95 37,527,770
Dec 25, 2023 9.71 9.86 9.70 9.85 9.85 22,652,360
Dec 22, 2023 9.80 9.87 9.70 9.74 9.74 33,384,383
Dec 21, 2023 9.75 9.79 9.57 9.75 9.75 35,830,262
Dec 20, 2023 9.70 9.94 9.70 9.81 9.81 36,332,725
Dec 19, 2023 9.72 9.74 9.61 9.71 9.71 28,186,476
Dec 18, 2023 9.81 9.83 9.69 9.72 9.72 44,038,109
Dec 15, 2023 10.11 10.21 9.89 9.91 9.91 49,187,813
Dec 14, 2023 10.30 10.33 10.06 10.07 10.07 40,122,020
Dec 13, 2023 10.12 10.21 10.03 10.05 10.05 33,386,700
Dec 12, 2023 10.17 10.21 10.08 10.20 10.20 39,185,747
Dec 11, 2023 10.46 10.48 10.14 10.26 10.26 63,952,664
Dec 8, 2023 10.69 10.72 10.54 10.60 10.60 68,190,307
Dec 7, 2023 10.58 10.71 10.51 10.67 10.67 30,872,316
Dec 6, 2023 10.52 10.62 10.37 10.59 10.59 34,372,432
Dec 5, 2023 10.71 10.75 10.50 10.59 10.59 38,391,997
Dec 4, 2023 11.05 11.10 10.90 10.92 10.92 61,129,004
Dec 1, 2023 10.78 10.79 10.65 10.69 10.69 31,377,637
Nov 30, 2023 10.85 10.88 10.72 10.77 10.77 28,922,645
Nov 29, 2023 10.85 10.92 10.73 10.87 10.87 58,498,390
Nov 28, 2023 10.59 10.67 10.43 10.58 10.58 42,176,496
Nov 27, 2023 10.39 10.60 10.32 10.59 10.59 61,933,363
Nov 24, 2023 10.31 10.34 10.18 10.21 10.21 24,860,035
Nov 23, 2023 10.29 10.35 10.25 10.32 10.32 24,826,448
Nov 22, 2023 10.51 10.59 10.37 10.37 10.37 27,380,173
Nov 21, 2023 10.48 10.59 10.47 10.50 10.50 24,027,930
Nov 20, 2023 10.48 10.55 10.41 10.48 10.48 28,197,980
Nov 17, 2023 10.50 10.60 10.36 10.56 10.56 55,047,083
Nov 16, 2023 10.35 10.38 10.27 10.34 10.34 22,635,557
Nov 15, 2023 10.41 10.55 10.33 10.42 10.42 47,141,066
Nov 14, 2023 10.35 10.42 10.28 10.30 10.30 35,291,084
Nov 13, 2023 10.27 10.41 10.15 10.41 10.41 38,424,869
Nov 10, 2023 10.23 10.43 10.19 10.39 10.39 36,161,639
Nov 9, 2023 10.24 10.31 10.21 10.24 10.24 27,464,171
Nov 8, 2023 10.29 10.35 10.22 10.31 10.31 33,872,836
Nov 7, 2023 10.30 10.38 10.15 10.36 10.36 53,308,627
Nov 6, 2023 10.56 10.61 10.32 10.39 10.39 51,610,460
Nov 3, 2023 10.64 10.67 10.50 10.54 10.54 42,736,870
Nov 2, 2023 10.86 10.89 10.66 10.68 10.68 24,657,498
Nov 1, 2023 10.86 10.93 10.80 10.85 10.85 26,516,160
Oct 31, 2023 10.85 11.03 10.82 10.95 10.95 39,922,087
Oct 30, 2023 11.30 11.36 10.87 10.90 10.90 57,132,505
Oct 27, 2023 11.05 11.29 11.00 11.15 11.15 35,523,684
Oct 26, 2023 10.75 11.15 10.70 11.12 11.12 48,245,737
Oct 25, 2023 10.77 10.90 10.68 10.75 10.75 29,288,970
Oct 24, 2023 10.68 10.87 10.68 10.78 10.78 27,615,467
Oct 23, 2023 10.71 10.86 10.62 10.74 10.74 46,452,733
Oct 20, 2023 11.06 11.24 10.88 10.91 10.91 49,707,163
Oct 19, 2023 11.09 11.12 10.87 10.97 10.97 35,755,053
Oct 18, 2023 11.17 11.30 11.02 11.02 11.02 38,306,346
Oct 17, 2023 11.08 11.12 10.87 11.10 11.10 33,662,684
Oct 16, 2023 11.25 11.30 11.05 11.09 11.09 53,284,698
Oct 13, 2023 10.88 10.99 10.78 10.91 10.91 24,664,086
Oct 12, 2023 10.84 11.03 10.84 10.98 10.98 32,864,587
Oct 11, 2023 11.17 11.21 10.69 10.79 10.79 57,640,849
Oct 10, 2023 11.07 11.22 10.98 11.14 11.14 46,375,317
Oct 9, 2023 10.79 11.10 10.66 11.05 11.05 52,702,615
Sep 28, 2023 10.84 11.00 10.76 10.94 10.94 35,241,402
Sep 27, 2023 11.18 11.26 10.96 11.07 11.07 38,837,053
Sep 26, 2023 11.25 11.36 11.19 11.24 11.24 24,102,937
Sep 25, 2023 11.22 11.45 11.20 11.31 11.31 30,481,926
Sep 22, 2023 11.32 11.38 11.14 11.28 11.28 38,169,957
Sep 21, 2023 11.44 11.55 11.30 11.33 11.33 37,464,504
Sep 20, 2023 11.50 11.59 11.38 11.54 11.54 36,650,742
Sep 19, 2023 11.46 11.60 11.39 11.49 11.49 36,505,492
Sep 18, 2023 11.58 11.63 11.35 11.43 11.43 55,972,621
Sep 15, 2023 11.76 11.90 11.49 11.61 11.61 98,805,123
Sep 14, 2023 11.27 11.72 11.27 11.67 11.67 92,872,590
Sep 13, 2023 11.19 11.27 11.11 11.21 11.21 27,700,035
Sep 12, 2023 11.28 11.43 11.19 11.21 11.21 32,492,610
Sep 11, 2023 11.08 11.46 11.05 11.35 11.35 67,253,302
Sep 8, 2023 11.12 11.29 11.03 11.10 11.10 38,245,584
Sep 7, 2023 10.94 11.08 10.90 10.95 10.95 28,964,828
Sep 6, 2023 11.12 11.19 10.99 11.00 11.00 29,988,184
Sep 5, 2023 11.13 11.25 11.09 11.23 11.23 28,238,478
Sep 4, 2023 11.13 11.35 11.09 11.23 11.23 47,869,384
Sep 1, 2023 11.05 11.16 11.01 11.15 11.15 30,095,475
Aug 31, 2023 11.07 11.29 11.06 11.12 11.12 48,654,984
Aug 30, 2023 11.09 11.18 10.96 11.00 11.00 43,710,444
Aug 29, 2023 10.86 10.97 10.69 10.90 10.90 45,770,265
Aug 28, 2023 11.16 11.20 10.62 10.80 10.80 59,291,523
Aug 25, 2023 11.03 11.04 10.82 10.88 10.88 41,661,400
Aug 24, 2023 10.78 11.13 10.68 11.08 11.08 85,763,365
Aug 23, 2023 10.56 10.69 10.50 10.55 10.55 23,783,357
Aug 22, 2023 10.25 10.57 10.25 10.54 10.54 33,405,388
Aug 21, 2023 10.25 10.36 10.19 10.22 10.22 19,891,580
Aug 18, 2023 10.41 10.51 10.23 10.23 10.23 21,853,727
Aug 17, 2023 10.30 10.50 10.13 10.47 10.47 24,572,454
Aug 16, 2023 10.60 10.61 10.27 10.37 10.37 31,596,178
Aug 15, 2023 10.63 10.70 10.43 10.58 10.58 26,263,026
Aug 14, 2023 10.60 10.80 10.59 10.70 10.70 26,803,214
Aug 11, 2023 10.84 10.89 10.62 10.65 10.65 25,372,373
Aug 10, 2023 10.86 10.94 10.77 10.83 10.83 19,792,809
Aug 9, 2023 10.90 11.23 10.89 10.93 10.93 35,703,873
Aug 8, 2023 10.70 11.08 10.64 11.00 11.00 46,425,419
Aug 7, 2023 10.63 10.79 10.58 10.77 10.77 32,087,731
Aug 4, 2023 10.59 10.69 10.55 10.62 10.62 29,813,531
Aug 3, 2023 10.54 10.62 10.51 10.56 10.56 26,861,199
Aug 2, 2023 10.74 10.75 10.60 10.67 10.67 31,865,989
Aug 1, 2023 10.74 10.98 10.70 10.84 10.84 48,382,347
Jul 31, 2023 10.68 10.83 10.60 10.64 10.64 49,517,736
Jul 28, 2023 10.73 10.74 10.57 10.62 10.62 68,149,642
Jul 27, 2023 11.00 11.18 10.88 10.93 10.93 34,482,517
Jul 26, 2023 10.93 11.11 10.86 11.04 11.04 43,983,587
Jul 25, 2023 10.95 11.05 10.76 10.91 10.91 51,514,098
Jul 24, 2023 11.08 11.18 10.88 10.96 10.96 36,485,743
Jul 21, 2023 11.01 11.23 10.95 11.13 11.13 32,472,971
Jul 20, 2023 11.20 11.36 11.06 11.11 11.11 50,501,598
Jul 19, 2023 11.08 11.33 10.96 11.24 11.24 59,852,418
Jul 18, 2023 10.76 11.07 10.76 10.90 10.90 35,205,574
Jul 17, 2023 10.70 10.90 10.46 10.83 10.83 37,569,518
Jul 14, 2023 0.28 Dividend
Jul 14, 2023 10.88 10.99 10.67 10.70 10.70 41,830,368
Jul 13, 2023 11.31 11.39 11.02 11.07 10.79 67,772,827
Jul 12, 2023 10.81 11.09 10.80 10.98 10.70 45,494,026
Jul 11, 2023 10.70 10.89 10.58 10.86 10.58 29,413,204
Jul 10, 2023 10.68 10.81 10.60 10.64 10.37 27,787,697
Jul 7, 2023 10.52 10.60 10.30 10.54 10.27 26,094,013
Jul 6, 2023 10.62 10.70 10.49 10.65 10.38 25,995,220
Jul 5, 2023 10.49 10.74 10.44 10.72 10.45 39,888,588
Jul 4, 2023 10.71 10.72 10.41 10.51 10.24 27,111,417
Jul 3, 2023 10.40 10.72 10.36 10.62 10.35 38,056,844
Jun 30, 2023 10.46 10.50 10.32 10.33 10.07 30,802,113
Jun 29, 2023 10.30 10.48 10.21 10.44 10.17 33,688,899
Jun 28, 2023 10.42 10.48 10.29 10.35 10.09 28,500,635
Jun 27, 2023 10.11 10.60 10.07 10.51 10.24 54,245,777
Jun 26, 2023 9.95 10.35 9.89 10.19 9.93 58,870,035
Jun 21, 2023 10.26 10.29 10.02 10.05 9.79 42,581,348
Jun 20, 2023 10.26 10.43 10.18 10.36 10.10 41,021,625
Jun 19, 2023 10.46 10.46 10.12 10.35 10.09 48,930,220
Jun 16, 2023 10.43 10.56 10.40 10.49 10.22 41,160,700
Jun 15, 2023 10.55 10.55 10.15 10.37 10.11 81,038,353
Jun 14, 2023 10.79 10.85 10.61 10.76 10.49 42,953,219
Jun 13, 2023 10.95 10.95 10.79 10.91 10.63 25,433,146
Jun 12, 2023 11.11 11.13 10.86 10.98 10.70 32,188,037
Jun 9, 2023 11.11 11.28 10.91 11.20 10.92 39,627,188
Jun 8, 2023 10.91 11.04 10.70 10.96 10.68 43,887,105
Jun 7, 2023 11.20 11.24 11.04 11.10 10.82 22,447,811
Jun 6, 2023 11.15 11.38 11.09 11.13 10.85 50,427,490
Jun 5, 2023 11.27 11.31 11.03 11.04 10.76 44,795,443
Jun 2, 2023 11.28 11.80 11.28 11.53 11.24 79,188,318
Jun 1, 2023 11.07 11.41 10.98 11.15 10.87 79,857,975
May 31, 2023 10.90 11.23 10.90 11.23 10.94 94,461,214
May 30, 2023 10.41 10.69 10.40 10.62 10.35 37,420,953
May 29, 2023 10.36 10.51 10.33 10.49 10.22 32,013,787
May 26, 2023 10.10 10.53 10.09 10.43 10.17 47,220,932
May 25, 2023 10.22 10.29 10.14 10.26 10.00 46,301,528
May 24, 2023 10.56 10.58 10.34 10.39 10.13 49,126,480
May 23, 2023 10.70 10.72 10.40 10.41 10.15 64,404,227
May 22, 2023 10.85 10.89 10.69 10.78 10.51 39,487,374
May 19, 2023 10.68 10.81 10.48 10.78 10.51 57,200,737
May 18, 2023 10.77 10.92 10.71 10.83 10.56 58,252,259
May 17, 2023 10.69 10.88 10.63 10.77 10.50 51,515,828
May 16, 2023 11.11 11.15 10.84 10.90 10.62 38,752,034
May 15, 2023 11.13 11.18 10.86 11.07 10.79 62,979,645
May 12, 2023 11.45 11.49 11.03 11.07 10.79 104,753,645
May 11, 2023 11.91 12.12 11.50 11.65 11.35 66,422,489
May 10, 2023 12.09 12.37 11.76 11.89 11.59 64,730,266
May 9, 2023 12.17 12.20 11.85 11.88 11.58 53,542,381
May 8, 2023 11.96 12.22 11.68 12.20 11.89 66,867,831
May 5, 2023 12.52 12.77 12.11 12.21 11.90 66,101,427
May 4, 2023 12.60 12.72 12.31 12.42 12.10 101,969,086
Apr 28, 2023 11.71 12.02 11.61 11.92 11.62 73,441,079
Apr 27, 2023 11.36 12.08 11.26 11.93 11.63 99,569,245
Apr 26, 2023 11.64 11.83 11.39 11.61 11.32 69,922,568