Skip to main content
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
22.85
+0.72 (3.25%)
At close: Dec 5, 2025

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0522.9622.0022.8522.853.25%62,059,647
Dec 4, 202522.5022.7521.9422.1322.13-1.07%48,811,380
Dec 3, 202522.5522.7822.3022.3722.37-0.49%45,034,770
Dec 2, 202522.5122.6922.3522.4822.48-1.71%36,654,550
Dec 1, 202523.0123.3322.6622.8722.871.73%75,226,590
Nov 28, 202522.4222.8722.3522.4822.481.54%55,701,530
Nov 27, 202522.2922.5222.0922.1422.14-0.18%43,154,110
Nov 26, 202522.1122.5322.0322.1822.180.50%47,664,490
Nov 25, 202521.8322.5021.7722.0722.074.15%66,863,930
Nov 24, 202521.4321.5921.0221.1921.19-1.17%46,681,460
Nov 21, 202521.9722.2821.4121.4421.44-4.07%67,859,410
Nov 20, 202522.4923.0022.2222.3522.35-1.63%70,940,400
Nov 19, 202521.0522.9821.0322.7222.728.76%108,661,200
Nov 18, 202521.4521.4820.6820.8920.89-3.51%52,606,100
Nov 17, 202521.5021.8121.3221.6521.65-0.73%56,484,930
Nov 14, 202521.6722.3121.4321.8121.81-0.95%68,557,470
Nov 13, 202521.6322.3121.5722.0222.023.53%99,887,450
Nov 12, 202521.4021.6321.0621.2721.27-0.65%46,216,410
Nov 11, 202521.9022.0621.2521.4121.41-0.28%82,096,300
Nov 10, 202521.3921.5921.2221.4721.471.85%67,741,500
Nov 7, 202521.0621.3820.9821.0821.080.05%43,870,980
Nov 6, 202520.7321.0820.7221.0721.071.06%48,417,220
Nov 5, 202520.0620.9520.0520.8520.850.72%80,699,390
Nov 4, 202521.4021.6020.5420.7020.70-5.18%98,105,600
Nov 3, 202521.7021.9021.2621.8321.83-1.53%77,853,330
Oct 31, 202522.6922.7421.9322.1722.17-0.58%85,503,960
Oct 30, 202522.1122.7021.9822.3022.30-1.98%105,312,300
Oct 29, 202522.3622.8022.2922.7522.752.80%66,404,610
Oct 28, 202522.5022.8522.0022.1322.13-3.49%82,179,270
Oct 27, 202522.1923.1022.1722.9322.932.69%85,502,930
Oct 24, 202522.8022.8522.1322.3322.33-1.24%76,540,500
Oct 23, 202522.4823.1121.9322.6122.61-1.27%94,594,010
Oct 22, 202521.5022.9721.5022.9022.90-2.47%158,228,000
Oct 21, 202524.3824.4023.4223.4823.48-0.63%109,129,500
Oct 20, 202523.8524.5623.4123.6323.63-5.33%133,899,500
Oct 17, 202525.2225.5024.5724.9624.962.21%125,466,000
Oct 16, 202525.3525.7624.2224.4224.42-3.10%123,979,300
Oct 15, 202525.3225.5024.2725.2025.201.78%129,466,600
Oct 14, 202526.7926.8024.0624.7624.76-2.90%193,621,100
Oct 13, 202524.1025.8823.3125.5025.508.05%170,327,000
Oct 10, 202523.4824.1223.2023.6023.60-2.16%119,150,800
Oct 9, 202523.5024.1223.1824.1224.129.99%142,111,700
Sep 30, 202521.2222.1521.1621.9321.933.84%119,688,300
Sep 29, 202520.8921.2020.4121.1221.122.77%116,949,300
Sep 26, 202520.6020.7020.3020.5520.550.54%66,401,090
Sep 25, 202520.3720.8820.2920.4420.44-0.34%106,047,200
Sep 24, 202520.2420.5719.9520.5120.510.69%99,005,850
Sep 23, 202520.3720.8219.8720.3720.371.95%153,224,000
Sep 22, 202518.9019.9918.7819.9819.989.42%172,823,200
Sep 19, 202518.2118.4218.1318.2618.261.16%60,938,690
Sep 18, 202518.4118.6417.8918.0518.05-3.37%111,508,800
Sep 17, 202519.0019.0818.5418.6818.68-2.96%104,983,000
Sep 16, 202519.6819.7318.6419.2519.251.00%124,106,500
Sep 15, 202519.0619.3618.9819.0619.06-1.24%82,238,830
Sep 12, 202518.9519.6818.8219.3019.301.63%146,836,300
Sep 11, 202519.1319.4218.7118.9918.99-0.52%106,952,400
Sep 10, 202518.5419.2118.3519.0919.09-0.05%147,412,800
Sep 9, 202518.5519.5818.4619.1019.105.12%238,677,600
Sep 8, 202518.4018.4917.9318.1718.170.11%127,910,000
Sep 5, 202517.5918.4517.5218.1518.153.18%135,386,000
Sep 4, 202518.1618.4517.3217.5917.59-3.19%164,260,500
Sep 3, 202518.5318.7517.9318.1718.172.31%194,757,600
Sep 2, 202518.0718.1217.5617.7617.761.08%228,715,600
Sep 1, 202516.4017.5716.2817.5717.5710.02%229,024,300
Aug 29, 202515.7516.0315.6115.9715.974.58%181,801,600
Aug 28, 202515.2115.4514.9915.2715.271.19%79,370,960
Aug 27, 202515.4015.4715.0815.0915.09-1.18%101,890,400
Aug 26, 202515.1515.3215.0415.2715.270.79%80,620,830
Aug 25, 202514.6815.1514.6615.1515.154.48%169,852,700
Aug 22, 202514.5114.5714.4214.5014.50-0.14%48,145,210
Aug 21, 202514.4914.6514.4414.5214.520.62%75,690,350
Aug 20, 202514.2814.4314.2014.4314.430.49%64,413,020
Aug 19, 202514.4514.4914.3314.3614.36-0.97%71,631,390
Aug 18, 202514.6114.6414.4414.5014.50-0.82%92,994,370
Aug 15, 202514.5214.6914.4614.6214.62-0.27%68,072,870
Aug 14, 202514.7614.8814.5914.6614.66-0.68%83,823,400
Aug 13, 202514.5914.7614.5714.7614.761.30%80,252,720
Aug 12, 202514.6014.6814.5514.5714.57-0.34%47,295,650
Aug 11, 202514.8114.8214.6014.6214.62-2.73%94,333,320
Aug 8, 202515.0415.1414.9615.0315.030.40%75,430,520
Aug 7, 202514.9014.9914.7514.9714.970.94%62,627,030
Aug 6, 202514.8514.9214.7814.8314.830.34%53,044,070
Aug 5, 202514.9115.0314.7614.7814.78-0.67%73,387,630
Aug 4, 202514.7114.9114.6214.8814.882.98%119,736,200
Aug 1, 202514.3414.5014.3114.4514.450.91%46,726,680
Jul 31, 202514.5514.5614.2514.3214.32-2.78%84,037,470
Jul 30, 202514.7514.8514.6214.7314.730.34%65,136,800
Jul 29, 202514.7314.7614.5614.6814.68-0.88%64,395,360
Jul 28, 202514.8514.9214.7314.8114.81-0.74%78,107,050
Jul 25, 202514.9015.0914.8514.9214.92-1.78%155,235,400
Jul 24, 202515.1115.2714.6115.1915.19-4.41%337,064,000
Jul 23, 202516.0016.1015.8215.8915.890.70%67,055,860
Jul 22, 202515.4916.0415.4815.7815.783.14%90,807,610
Jul 21, 202515.2015.4015.0515.3015.300.99%57,523,500
Jul 18, 202514.9615.1814.8915.1515.151.07%48,462,100
Jul 17, 202515.0515.3014.9014.9914.99-0.46%59,423,320
Jul 16, 202515.0015.1714.9215.0615.06-0.92%44,116,040
Jul 15, 202514.9915.2014.8215.2015.20-0.13%109,426,600
Jul 14, 202514.5415.2614.5415.2215.229.73%233,695,600
Jul 11, 202513.8013.9613.8013.8713.870.65%47,016,890