Skip to main content
Zhongjin Gold Corp.,Ltd (SHA:600489)
China flag China · Delayed Price · Currency is CNY
26.05
+0.78 (3.09%)
Apr 29, 2026, 2:35 PM CST

Zhongjin Gold Corp.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5825.7925.0925.2725.27-1.79%42,113,519
Apr 27, 202625.4025.9725.3525.7325.730.78%44,326,340
Apr 24, 202625.6225.8024.9025.5325.53-1.16%63,428,189
Apr 23, 202627.0527.2125.6025.8325.83-5.04%75,436,592
Apr 22, 202626.9527.3926.8727.2027.20-0.22%44,400,022
Apr 21, 202627.0627.2826.5827.2627.260.78%45,290,620
Apr 20, 202626.9327.6426.9327.0527.050.56%49,191,524
Apr 17, 202626.6127.2526.6026.9026.90-0.63%46,263,325
Apr 16, 202626.8827.1626.7427.0727.071.23%48,195,470
Apr 15, 202627.4127.6626.6526.7426.74-0.37%66,139,180
Apr 14, 202627.3527.4926.4526.8426.84-0.37%63,176,370
Apr 13, 202627.0127.3326.8426.9426.94-1.75%41,295,580
Apr 10, 202628.1528.1527.4027.4227.42-1.30%51,898,090
Apr 9, 202627.4428.0527.3527.7827.78-2.18%56,061,020
Apr 8, 202627.5728.7827.4028.4028.408.19%114,650,500
Apr 7, 202626.6326.8426.1426.2526.25-1.61%37,815,800
Apr 3, 202626.7526.8526.3126.6826.681.06%36,940,930
Apr 2, 202626.9926.9926.0126.4026.40-3.15%74,258,430
Apr 1, 202627.5027.9526.9327.2627.262.06%75,611,630
Mar 31, 202627.1727.4726.5026.7126.71-0.15%83,429,130
Mar 30, 202625.5026.7525.4926.7526.754.74%91,074,756
Mar 27, 202624.6025.6724.6025.5425.542.00%62,723,450
Mar 26, 202625.4725.7824.8825.0425.04-1.88%63,061,490
Mar 25, 202625.6026.3725.4225.5225.523.61%120,115,000
Mar 24, 202624.3924.6323.6524.6324.633.01%98,772,841
Mar 23, 202624.6824.9823.6723.9123.91-8.32%147,598,100
Mar 20, 202626.7027.3926.0826.0826.08-2.32%87,791,825
Mar 19, 202627.3927.9626.5226.7026.70-7.80%122,252,329
Mar 18, 202629.2529.4028.5028.9628.96-1.26%56,610,910
Mar 17, 202629.3730.0529.2129.3329.33-0.14%59,554,885
Mar 16, 202630.0030.3928.7729.3729.37-4.55%83,011,418
Mar 13, 202630.8832.0830.6730.7730.77-1.82%66,079,680
Mar 12, 202631.6032.0830.9531.3431.34-2.15%65,001,770
Mar 11, 202632.1632.3631.6832.0332.030.69%53,144,210
Mar 10, 202631.8832.1931.3931.8131.811.31%53,787,910
Mar 9, 202630.5131.9830.1631.4031.40-0.38%81,936,015
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