Skip to main content
China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China flag China · Delayed Price · Currency is CNY
10.65
-0.01 (-0.09%)
Mar 10, 2026, 9:35 AM CST

SHA:600916 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.5010.7910.4710.7010.70-0.47%49,727,910
Mar 5, 202611.0511.0810.6110.7510.75-2.71%80,079,851
Mar 4, 202610.5611.1310.4611.0511.05-2.21%102,660,779
Mar 3, 202612.2512.2511.3011.3011.30-8.13%194,286,113
Mar 2, 202612.3312.4911.5512.3012.308.37%296,834,614
Feb 27, 202611.2311.4711.1111.3511.350.62%76,471,340
Feb 26, 202611.5511.6411.2311.2811.28-2.67%62,429,830
Feb 25, 202611.6911.7311.2511.5911.59-1.19%86,384,540
Feb 24, 202611.2811.8111.1411.7311.738.71%135,874,100
Feb 13, 202610.8511.1110.7710.7910.79-2.35%60,633,320
Feb 12, 202611.0311.3011.0211.0511.05-0.45%64,269,860
Feb 11, 202611.1711.3011.1011.1011.10-0.63%58,046,440
Feb 10, 202611.5711.6411.1711.1711.17-3.37%89,836,960
Feb 9, 202611.7111.8911.4811.5611.561.23%127,850,600
Feb 6, 202610.4511.7610.4511.4211.422.24%184,748,700
Feb 5, 202611.2911.6010.9511.1711.17-8.22%197,831,600
Feb 4, 202613.0513.1512.0112.1712.17-6.31%242,298,700
Feb 3, 202611.8913.2111.8912.9912.99-1.67%351,470,700
Feb 2, 202613.2113.2113.2113.2113.21-10.01%7,466,100
Jan 30, 202613.2514.8512.3014.6814.688.74%476,652,400
Jan 29, 202613.5013.5013.5013.5013.5010.02%48,266,566
Jan 28, 202612.2712.2712.2712.2712.2710.04%30,452,771
Jan 27, 202610.7711.1510.5011.1511.159.96%242,246,000
Jan 26, 20269.7110.149.5710.1410.149.98%157,493,000
Jan 23, 20268.499.228.449.229.2210.02%146,097,400
Jan 22, 20268.368.438.318.388.38-1.30%53,824,130
Jan 21, 20268.388.578.318.498.491.92%94,458,570
Jan 20, 20268.178.388.158.338.331.83%49,945,590
Jan 19, 20268.138.188.108.188.180.62%18,159,680
Jan 16, 20268.268.268.128.138.13-1.69%29,863,400
Jan 15, 20268.188.388.158.278.271.10%44,331,000
Jan 14, 20268.228.288.168.188.18-1.21%37,401,100
Jan 13, 20268.248.358.218.288.280.49%32,405,130
Jan 12, 20268.218.258.208.248.240.49%25,830,340
Jan 9, 20268.168.208.158.208.200.49%19,977,290
Jan 8, 20268.158.178.138.168.16-0.12%13,533,380
Jan 7, 20268.198.208.138.178.17-0.37%21,761,300
Jan 6, 20268.158.208.138.208.200.49%22,236,640
Jan 5, 20268.158.188.108.168.160.12%18,903,375
Dec 31, 20258.098.208.078.158.150.74%23,603,010
Dec 30, 20258.078.108.058.098.09-0.25%13,628,240
Dec 29, 20258.088.168.058.118.110.37%19,668,775
Dec 26, 20258.068.098.058.088.080.12%15,335,700
Dec 25, 20258.098.108.058.078.07-0.37%12,609,000
Dec 24, 20258.138.158.088.108.10-0.25%13,022,500
Dec 23, 20258.178.188.108.128.12-0.12%14,176,600
Dec 22, 20258.088.168.088.138.130.62%18,044,500
Dec 19, 20258.058.088.028.088.080.37%12,676,300
Dec 18, 20258.048.078.028.058.05-8,923,580
Dec 17, 20258.028.057.988.058.050.37%9,123,500
Dec 16, 20258.078.078.018.028.02-0.50%9,315,200
Dec 15, 20258.028.088.018.068.060.25%10,737,020
Dec 12, 20258.018.058.008.048.040.50%13,729,500
Dec 11, 20258.048.057.998.008.00-0.37%9,614,623
Dec 10, 20258.038.057.998.038.03-11,497,533
Dec 9, 20258.068.078.018.038.03-0.25%8,697,800
Dec 8, 20258.088.098.048.058.05-0.37%10,928,333
Dec 5, 20258.058.088.028.088.080.37%8,660,233
Dec 4, 20258.088.098.038.058.05-0.25%9,991,431
Dec 3, 20258.108.118.068.078.07-0.37%9,233,220
Dec 2, 20258.098.128.058.108.10-0.12%9,313,587
Dec 1, 20258.068.138.068.118.110.87%15,353,100
Nov 28, 20258.018.047.988.048.040.37%9,470,268
Nov 27, 20258.038.048.018.018.01-0.25%8,359,626
Nov 26, 20258.078.078.018.038.03-0.37%14,409,800
Nov 25, 20258.078.098.058.068.060.12%14,401,900
Nov 24, 20258.038.078.008.058.050.37%14,890,800
Nov 21, 20258.208.228.008.028.02-2.55%36,447,267
Nov 20, 20258.258.278.218.238.23-0.36%13,062,900
Nov 19, 20258.238.288.218.268.260.36%16,069,250
Nov 18, 20258.288.288.218.238.23-0.48%14,566,800
Nov 17, 20258.308.318.238.278.27-0.48%15,278,100
Nov 14, 20258.328.378.308.318.31-0.48%18,907,100
Nov 13, 20258.338.368.328.358.350.48%21,147,200
Nov 12, 20258.378.388.298.318.31-0.72%17,519,500
Nov 11, 20258.398.408.348.378.370.12%18,213,500
Nov 10, 20258.278.378.278.368.361.09%26,652,450
Nov 7, 20258.258.318.248.278.270.24%16,385,800
Nov 6, 20258.238.268.218.258.250.12%13,672,600
Nov 5, 20258.208.258.188.248.240.12%16,206,600
Nov 4, 20258.218.238.188.238.23-20,618,830
Nov 3, 20258.288.298.188.238.23-0.36%25,574,420
Oct 31, 20258.298.328.248.268.26-2.13%50,933,400
Oct 30, 20258.428.468.368.448.440.24%29,198,570
Oct 29, 20258.368.438.328.428.420.84%20,430,480
Oct 28, 20258.378.418.328.358.35-0.48%20,761,750
Oct 27, 20258.428.448.388.398.39-0.36%25,856,820
Oct 24, 20258.498.538.408.428.42-0.94%23,051,200
Oct 23, 20258.478.548.438.508.50-0.23%21,203,120
Oct 22, 20258.498.558.438.528.52-1.39%28,754,910
Oct 21, 20258.638.728.588.648.641.29%39,839,400
Oct 20, 20258.598.728.488.538.53-1.95%46,793,750
Oct 17, 20258.798.928.688.708.700.35%53,341,820
Oct 16, 20258.708.838.658.678.67-0.34%46,568,100
Oct 15, 20258.738.778.648.708.700.23%38,109,030
Oct 14, 20258.658.858.618.688.681.05%83,807,350
Oct 13, 20258.408.628.388.598.591.06%47,179,200
Oct 10, 20258.628.648.488.508.50-2.86%52,329,600
Oct 9, 20258.638.778.558.758.754.42%99,189,230
Sep 30, 20258.308.418.278.388.381.09%30,826,600