Skip to main content
China National Gold Group Gold Jewellery Co.,Ltd. (SHA:600916)
China flag China · Delayed Price · Currency is CNY
8.93
+0.25 (2.88%)
Apr 29, 2026, 3:00 PM CST

SHA:600916 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.668.948.638.938.932.88%35,045,249
Apr 28, 20268.758.788.658.688.68-1.25%20,383,600
Apr 27, 20268.838.858.738.798.79-0.57%15,216,930
Apr 24, 20268.878.908.778.848.84-1.01%21,064,500
Apr 23, 20269.019.048.868.938.93-1.33%24,185,106
Apr 22, 20269.049.068.969.059.05-0.33%23,993,665
Apr 21, 20269.129.139.039.089.08-0.44%18,847,560
Apr 20, 20269.109.179.079.129.120.22%18,885,070
Apr 17, 20269.119.139.049.109.10-0.66%19,561,200
Apr 16, 20269.099.189.069.169.160.77%22,091,800
Apr 15, 20269.199.309.079.099.09-0.55%30,591,940
Apr 14, 20269.159.199.089.149.140.33%21,798,420
Apr 13, 20269.059.139.029.119.11-0.44%22,428,900
Apr 10, 20269.289.319.139.159.15-1.08%37,407,230
Apr 9, 20269.399.399.109.259.25-3.14%46,236,370
Apr 8, 20269.509.729.459.559.553.58%86,880,790
Apr 7, 20269.239.299.189.229.22-0.43%16,026,840
Apr 3, 20269.379.419.239.269.26-1.17%15,140,400
Apr 2, 20269.509.529.309.379.37-1.88%22,131,880
Apr 1, 20269.639.689.469.559.550.74%25,553,290
Mar 31, 20269.579.729.469.489.48-0.94%31,610,400
Mar 30, 20269.389.599.359.579.571.59%34,339,690
Mar 27, 20269.189.449.169.429.421.18%24,790,100
Mar 26, 20269.419.519.269.319.31-1.59%33,334,950
Mar 25, 20269.509.569.389.469.461.94%51,117,190
Mar 24, 20269.099.289.039.289.284.15%47,956,320
Mar 23, 20269.119.228.858.918.91-4.30%69,934,400
Mar 20, 20269.379.559.309.319.31-0.64%39,680,590
Mar 19, 20269.509.609.339.379.37-3.60%43,653,430
Mar 18, 20269.729.759.609.729.72-0.31%29,933,708
Mar 17, 20269.759.889.729.759.75-0.10%39,313,410
Mar 16, 20269.789.809.609.769.76-1.51%58,024,567
Mar 13, 202610.0810.179.889.919.91-2.46%59,492,970
Mar 12, 202610.3010.3010.1110.1610.16-2.21%56,856,368
Mar 11, 202610.5710.6510.3110.3910.39-1.42%52,158,681
Mar 10, 202610.6910.7410.4610.5410.54-1.13%50,946,330
Mar 9, 202610.5010.7810.3010.6610.66-0.37%70,703,270
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