Chifeng Jilong Gold Mining Co.,Ltd. (SHA:600988)
China
· Delayed Price · Currency is CNY 40.55
+0.61 (1.53%)
At close: Mar 9, 2026
SHA:600988 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.99 | 41.03 | 38.00 | 40.55 | 40.55 | 1.53% | 72,632,159 |
| Mar 6, 2026 | 39.50 | 41.10 | 39.05 | 39.94 | 39.94 | -0.99% | 48,654,270 |
| Mar 5, 2026 | 41.86 | 41.91 | 39.87 | 40.34 | 40.34 | -2.98% | 64,817,510 |
| Mar 4, 2026 | 40.09 | 42.23 | 40.09 | 41.58 | 41.58 | -2.62% | 85,311,540 |
| Mar 3, 2026 | 42.68 | 45.58 | 41.82 | 42.70 | 42.70 | -2.76% | 135,432,400 |
| Mar 2, 2026 | 41.50 | 43.91 | 40.06 | 43.91 | 43.91 | 9.99% | 151,732,727 |
| Feb 27, 2026 | 38.62 | 40.05 | 38.56 | 39.92 | 39.92 | 2.97% | 72,883,040 |
| Feb 26, 2026 | 39.00 | 39.38 | 38.68 | 38.77 | 38.77 | -1.10% | 43,506,120 |
| Feb 25, 2026 | 39.18 | 39.60 | 38.45 | 39.20 | 39.20 | -0.33% | 68,898,730 |
| Feb 24, 2026 | 39.00 | 39.80 | 38.55 | 39.33 | 39.33 | 5.44% | 73,657,020 |
| Feb 13, 2026 | 37.30 | 38.23 | 37.25 | 37.30 | 37.30 | -2.48% | 49,155,420 |
| Feb 12, 2026 | 37.96 | 38.88 | 37.96 | 38.25 | 38.25 | 0.08% | 55,506,220 |
| Feb 11, 2026 | 36.71 | 38.75 | 36.71 | 38.22 | 38.22 | 3.92% | 74,729,170 |
| Feb 10, 2026 | 37.05 | 37.25 | 36.52 | 36.78 | 36.78 | -0.94% | 47,936,570 |
| Feb 9, 2026 | 37.90 | 37.92 | 36.91 | 37.13 | 37.13 | 0.32% | 69,631,970 |
| Feb 6, 2026 | 35.00 | 37.72 | 35.00 | 37.01 | 37.01 | 0.49% | 90,896,030 |
| Feb 5, 2026 | 37.00 | 38.25 | 36.00 | 36.83 | 36.83 | -4.41% | 104,498,397 |
| Feb 4, 2026 | 40.49 | 40.49 | 37.62 | 38.53 | 38.53 | -3.14% | 135,216,900 |
| Feb 3, 2026 | 36.50 | 40.42 | 36.15 | 39.78 | 39.78 | 2.31% | 199,237,300 |
| Feb 2, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -10.00% | 7,401,100 |
| Jan 30, 2026 | 44.00 | 45.00 | 43.20 | 43.20 | 43.20 | -10.00% | 94,030,720 |
| Jan 29, 2026 | 50.00 | 51.50 | 45.60 | 48.00 | 48.00 | 2.43% | 190,254,000 |
| Jan 28, 2026 | 43.96 | 46.86 | 43.11 | 46.86 | 46.86 | 10.00% | 139,634,200 |
| Jan 27, 2026 | 41.21 | 44.45 | 40.75 | 42.60 | 42.60 | -0.21% | 146,796,400 |
| Jan 26, 2026 | 40.66 | 42.70 | 40.60 | 42.69 | 42.69 | 9.97% | 131,686,100 |
| Jan 23, 2026 | 38.68 | 40.30 | 38.17 | 38.82 | 38.82 | 3.99% | 115,727,600 |
| Jan 22, 2026 | 36.85 | 37.87 | 36.39 | 37.33 | 37.33 | -2.76% | 100,221,100 |
| Jan 21, 2026 | 36.00 | 38.46 | 35.66 | 38.39 | 38.39 | 9.81% | 143,700,827 |
| Jan 20, 2026 | 33.38 | 35.39 | 32.06 | 34.96 | 34.96 | 4.73% | 123,063,800 |
| Jan 19, 2026 | 32.90 | 33.40 | 32.43 | 33.38 | 33.38 | 3.34% | 69,309,884 |
| Jan 16, 2026 | 32.51 | 33.16 | 32.12 | 32.30 | 32.30 | -1.94% | 56,864,060 |
| Jan 15, 2026 | 32.24 | 34.00 | 31.71 | 32.94 | 32.94 | 1.92% | 99,706,250 |
| Jan 14, 2026 | 32.28 | 32.64 | 31.86 | 32.32 | 32.32 | 1.60% | 85,369,430 |
| Jan 13, 2026 | 31.30 | 32.43 | 31.19 | 31.81 | 31.81 | 1.69% | 83,672,410 |
| Jan 12, 2026 | 31.80 | 31.97 | 31.11 | 31.28 | 31.28 | 0.81% | 63,974,240 |
| Jan 9, 2026 | 30.35 | 31.25 | 30.24 | 31.03 | 31.03 | 2.04% | 65,211,390 |
| Jan 8, 2026 | 30.81 | 31.32 | 30.15 | 30.41 | 30.41 | -1.93% | 66,878,980 |
| Jan 7, 2026 | 32.04 | 32.20 | 30.89 | 31.01 | 31.01 | -3.12% | 80,460,880 |
| Jan 6, 2026 | 31.66 | 32.71 | 31.25 | 32.01 | 32.01 | 0.06% | 86,779,370 |
| Jan 5, 2026 | 31.79 | 32.32 | 31.70 | 31.99 | 31.99 | 2.40% | 53,246,310 |
| Dec 31, 2025 | 31.61 | 32.04 | 30.89 | 31.24 | 31.24 | -1.23% | 41,656,041 |
| Dec 30, 2025 | 30.70 | 31.90 | 30.69 | 31.63 | 31.63 | -0.35% | 41,302,270 |
| Dec 29, 2025 | 32.30 | 32.78 | 31.73 | 31.74 | 31.74 | -1.64% | 47,883,195 |
| Dec 26, 2025 | 32.23 | 32.74 | 31.89 | 32.27 | 32.27 | 1.51% | 40,967,650 |
| Dec 25, 2025 | 32.07 | 32.20 | 31.62 | 31.79 | 31.79 | -2.57% | 36,428,040 |
| Dec 24, 2025 | 33.95 | 33.97 | 32.39 | 32.63 | 32.63 | -2.19% | 51,678,706 |
| Dec 23, 2025 | 33.88 | 34.25 | 33.12 | 33.36 | 33.36 | 0.79% | 54,727,866 |
| Dec 22, 2025 | 32.34 | 33.50 | 32.27 | 33.10 | 33.10 | 3.60% | 41,155,520 |
| Dec 19, 2025 | 32.01 | 32.06 | 31.03 | 31.95 | 31.95 | -0.96% | 33,868,820 |
| Dec 18, 2025 | 31.60 | 32.69 | 31.56 | 32.26 | 32.26 | 0.81% | 35,035,540 |
| Dec 17, 2025 | 31.27 | 32.50 | 31.10 | 32.00 | 32.00 | 3.46% | 46,822,491 |
| Dec 16, 2025 | 32.03 | 32.60 | 30.60 | 30.93 | 30.93 | -5.38% | 60,540,762 |
| Dec 15, 2025 | 31.26 | 32.75 | 31.18 | 32.69 | 32.69 | 4.78% | 63,059,870 |
| Dec 12, 2025 | 31.30 | 31.39 | 30.87 | 31.20 | 31.20 | 2.09% | 33,429,779 |
| Dec 11, 2025 | 30.71 | 31.55 | 30.33 | 30.56 | 30.56 | 0.79% | 46,712,800 |
| Dec 10, 2025 | 30.15 | 30.45 | 30.00 | 30.32 | 30.32 | 1.71% | 30,147,540 |
| Dec 9, 2025 | 30.44 | 30.50 | 29.53 | 29.81 | 29.81 | -3.03% | 44,665,940 |
| Dec 8, 2025 | 31.07 | 31.08 | 30.45 | 30.74 | 30.74 | -0.97% | 28,914,770 |
| Dec 5, 2025 | 30.39 | 31.17 | 30.29 | 31.04 | 31.04 | 2.21% | 28,909,430 |
| Dec 4, 2025 | 31.00 | 31.23 | 30.30 | 30.37 | 30.37 | -1.65% | 26,156,190 |
| Dec 3, 2025 | 31.51 | 31.73 | 30.77 | 30.88 | 30.88 | -2.31% | 32,000,760 |
| Dec 2, 2025 | 31.51 | 32.04 | 31.36 | 31.61 | 31.61 | -1.83% | 32,929,120 |
| Dec 1, 2025 | 32.62 | 32.90 | 31.80 | 32.20 | 32.20 | 0.63% | 51,919,250 |
| Nov 28, 2025 | 31.41 | 32.66 | 31.12 | 32.00 | 32.00 | 2.96% | 50,713,880 |
| Nov 27, 2025 | 30.76 | 31.63 | 30.68 | 31.08 | 31.08 | 1.14% | 32,689,460 |
| Nov 26, 2025 | 30.66 | 31.25 | 30.50 | 30.73 | 30.73 | 0.20% | 29,060,800 |
| Nov 25, 2025 | 30.37 | 31.31 | 30.11 | 30.67 | 30.67 | 3.02% | 37,349,670 |
| Nov 24, 2025 | 30.24 | 30.39 | 29.30 | 29.77 | 29.77 | -1.59% | 33,210,500 |
| Nov 21, 2025 | 30.60 | 31.25 | 30.09 | 30.25 | 30.25 | -2.26% | 35,828,630 |
| Nov 20, 2025 | 30.80 | 31.86 | 30.80 | 30.95 | 30.95 | -1.28% | 39,225,390 |
| Nov 19, 2025 | 29.41 | 31.74 | 29.40 | 31.35 | 31.35 | 7.00% | 52,791,950 |
| Nov 18, 2025 | 29.58 | 29.73 | 29.01 | 29.30 | 29.30 | -2.20% | 28,684,890 |
| Nov 17, 2025 | 30.04 | 30.19 | 29.50 | 29.96 | 29.96 | -2.16% | 33,912,700 |
| Nov 14, 2025 | 30.88 | 31.30 | 30.61 | 30.62 | 30.62 | -2.61% | 28,052,900 |
| Nov 13, 2025 | 31.20 | 31.80 | 30.75 | 31.44 | 31.44 | 3.12% | 47,210,210 |
| Nov 12, 2025 | 30.54 | 31.11 | 30.38 | 30.49 | 30.49 | -0.29% | 29,419,180 |
| Nov 11, 2025 | 31.40 | 31.86 | 30.51 | 30.58 | 30.58 | -1.13% | 43,924,740 |
| Nov 10, 2025 | 30.50 | 31.00 | 30.29 | 30.93 | 30.93 | 4.39% | 56,030,200 |
| Nov 7, 2025 | 29.63 | 30.16 | 29.40 | 29.63 | 29.63 | -0.24% | 28,148,510 |
| Nov 6, 2025 | 29.23 | 29.76 | 28.91 | 29.70 | 29.70 | 1.50% | 30,390,830 |
| Nov 5, 2025 | 27.97 | 29.45 | 27.78 | 29.26 | 29.26 | 2.42% | 41,101,500 |
| Nov 4, 2025 | 29.38 | 29.56 | 28.37 | 28.57 | 28.57 | -4.51% | 39,192,320 |
| Nov 3, 2025 | 29.18 | 29.93 | 28.36 | 29.92 | 29.92 | 0.44% | 43,573,730 |
| Oct 31, 2025 | 30.15 | 30.38 | 29.59 | 29.79 | 29.79 | 0.44% | 46,674,620 |
| Oct 30, 2025 | 29.10 | 30.00 | 28.91 | 29.66 | 29.66 | 0.17% | 44,525,660 |
| Oct 29, 2025 | 28.80 | 29.69 | 28.74 | 29.61 | 29.61 | 3.97% | 43,351,640 |
| Oct 28, 2025 | 29.13 | 29.45 | 28.44 | 28.48 | 28.48 | -4.30% | 56,707,140 |
| Oct 27, 2025 | 29.05 | 30.31 | 29.05 | 29.76 | 29.76 | 3.05% | 69,983,610 |
| Oct 24, 2025 | 28.80 | 28.95 | 28.30 | 28.88 | 28.88 | 0.35% | 40,991,120 |
| Oct 23, 2025 | 28.03 | 28.91 | 27.61 | 28.78 | 28.78 | 1.09% | 42,758,740 |
| Oct 22, 2025 | 27.12 | 28.58 | 27.12 | 28.47 | 28.47 | -3.39% | 58,046,070 |
| Oct 21, 2025 | 29.64 | 29.95 | 29.15 | 29.47 | 29.47 | 2.04% | 58,122,290 |
| Oct 20, 2025 | 29.52 | 29.90 | 28.54 | 28.88 | 28.88 | -6.84% | 85,145,320 |
| Oct 17, 2025 | 32.40 | 32.60 | 30.84 | 31.00 | 31.00 | -0.42% | 80,283,070 |
| Oct 16, 2025 | 31.65 | 32.60 | 30.80 | 31.13 | 31.13 | -1.33% | 70,532,480 |
| Oct 15, 2025 | 31.66 | 31.89 | 30.55 | 31.55 | 31.55 | 3.17% | 77,085,830 |
| Oct 14, 2025 | 33.50 | 34.00 | 30.08 | 30.58 | 30.58 | -4.74% | 118,231,500 |
| Oct 13, 2025 | 30.31 | 32.30 | 30.18 | 32.10 | 32.10 | 7.50% | 106,996,200 |
| Oct 10, 2025 | 30.61 | 30.80 | 29.63 | 29.86 | 29.86 | -6.98% | 84,043,440 |
| Oct 9, 2025 | 32.54 | 32.54 | 31.23 | 32.10 | 32.10 | 8.52% | 134,185,200 |