Skip to main content
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
31.52
-0.38 (-1.19%)
At close: Mar 6, 2026

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.0531.7630.6731.5231.52-1.19%65,231,080
Mar 5, 202632.6132.6431.2031.9031.90-1.21%83,834,820
Mar 4, 202631.7833.0031.7832.2932.29-4.07%101,171,400
Mar 3, 202634.0135.5033.3933.6633.66-3.88%161,811,200
Mar 2, 202633.8035.0231.8535.0235.029.99%224,683,901
Feb 27, 202631.0031.9830.9231.8431.842.48%92,739,150
Feb 26, 202631.3031.4930.8331.0731.07-1.33%71,524,210
Feb 25, 202631.0031.8830.7131.4931.491.25%90,472,010
Feb 24, 202630.9831.4430.5131.1031.105.39%107,661,000
Feb 13, 202629.9930.3229.4329.5129.51-3.59%84,102,240
Feb 12, 202630.4531.5030.3630.6130.61-0.20%77,587,110
Feb 11, 202629.9531.0929.8830.6730.672.34%87,419,720
Feb 10, 202630.3030.6929.8229.9729.97-0.70%66,212,550
Feb 9, 202630.2630.4529.8130.1830.182.13%84,047,740
Feb 6, 202628.1030.1428.1029.5529.55-1.24%131,025,100
Feb 5, 202630.3631.3929.4129.9229.92-5.20%176,931,400
Feb 4, 202633.0133.0531.0331.5631.56-4.22%182,103,600
Feb 3, 202630.5034.3129.8932.9532.95-0.78%343,344,400
Feb 2, 202633.2133.2133.2133.2133.21-10.00%6,258,700
Jan 30, 202636.9038.1036.9036.9036.90-10.00%115,359,300
Jan 29, 202639.9941.4837.8241.0041.008.72%269,866,800
Jan 28, 202635.0037.7134.3937.7137.7110.01%183,897,100
Jan 27, 202632.3035.0332.2934.2834.283.88%181,634,286
Jan 26, 202631.3133.0031.3033.0033.0010.00%127,482,600
Jan 23, 202630.9730.9829.7230.0030.002.81%102,647,600
Jan 22, 202628.8029.6528.5129.1829.18-2.41%102,424,700
Jan 21, 202628.1830.3028.1029.9029.908.49%148,671,600
Jan 20, 202627.0027.6625.8827.5627.562.26%104,806,159
Jan 19, 202626.0727.0625.8626.9526.955.23%88,348,275
Jan 16, 202626.0826.7425.4725.6125.61-2.25%85,660,177
Jan 15, 202626.0127.0625.7726.2026.200.19%87,432,740
Jan 14, 202625.9826.3525.7126.1526.151.99%84,399,350
Jan 13, 202625.1226.2625.0325.6425.642.48%88,310,640
Jan 12, 202625.7025.9524.9125.0225.020.36%87,012,920
Jan 9, 202624.3125.1524.2724.9324.932.80%71,492,148
Jan 8, 202624.4525.1523.9324.2524.25-1.30%65,582,190
Jan 7, 202624.7225.0924.3124.5724.57-0.61%64,768,063
Jan 6, 202624.3024.9324.2324.7224.722.06%75,992,689
Jan 5, 202623.9824.3223.6024.2224.223.68%72,630,580
Dec 31, 202523.2223.9523.1023.3623.36-0.04%47,305,610
Dec 30, 202522.1423.5722.1023.3723.372.14%87,393,310
Dec 29, 202523.5223.5922.8422.8822.88-2.39%74,696,270
Dec 26, 202523.5023.6223.2023.4423.441.03%63,268,870
Dec 25, 202523.5823.5822.9923.2023.20-3.13%69,982,770
Dec 24, 202524.4524.5023.6623.9523.95-0.75%69,996,630
Dec 23, 202524.3824.6523.9524.1324.131.17%83,757,120
Dec 22, 202523.2224.1023.2223.8523.854.29%77,639,400
Dec 19, 202522.5022.9322.1122.8722.870.66%51,148,140
Dec 18, 202522.5922.9022.3322.7222.720.44%52,805,470
Dec 17, 202522.1022.7822.0222.6222.623.38%72,464,060
Dec 16, 202522.8122.8921.7021.8821.88-5.53%80,537,360
Dec 15, 202522.5123.1822.5123.1623.162.48%76,986,310
Dec 12, 202522.4122.8522.2422.6022.603.67%84,611,240
Dec 11, 202522.1322.5621.7421.8021.80-0.05%60,287,170
Dec 10, 202521.5721.8321.5221.8121.812.35%50,976,110
Dec 9, 202522.1222.1421.2221.3121.31-4.65%85,118,600
Dec 8, 202522.7122.8022.1622.3522.35-2.19%69,733,330
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