Zhongjin Gold Corp., Ltd. Class A 600489
SSE · China · Nicht-Energie-Rohstoffe
CNY 21,90+0,31 (+1,44 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21,90 | +1,44 % | CNY 21,59 | CNY 22,02 | CNY 21,40 | 48,23M |
| 2026-09-29 | CNY 21,59 | +3,05 % | CNY 20,95 | CNY 21,69 | CNY 20,83 | 64,89M |
| 2026-09-28 | CNY 20,95 | -5,29 % | CNY 21,52 | CNY 21,60 | CNY 20,85 | 69,71M |
| 2026-09-24 | CNY 22,12 | -5,47 % | CNY 22,93 | CNY 23,05 | CNY 22,08 |
| 73,79M |
| 2026-09-23 | CNY 23,40 | -0,30 % | CNY 23,60 | CNY 23,70 | CNY 23,33 | 39,33M |
| 2026-09-22 | CNY 23,47 | -0,59 % | CNY 23,55 | CNY 23,80 | CNY 23,37 | 49,54M |
| 2026-09-21 | CNY 23,61 | -1,83 % | CNY 23,95 | CNY 24,09 | CNY 23,52 | 60,60M |
| 2026-09-18 | CNY 24,05 | +0,63 % | CNY 24,50 | CNY 24,56 | CNY 23,49 | 79,00M |
| 2026-09-17 | CNY 23,90 | -5,23 % | CNY 25,16 | CNY 25,20 | CNY 23,34 | 122,47M |
| 2026-09-16 | CNY 25,22 | +3,02 % | CNY 24,50 | CNY 25,32 | CNY 24,36 | 55,71M |
| 2026-09-15 | CNY 24,48 | -0,49 % | CNY 24,69 | CNY 24,95 | CNY 24,37 | 47,88M |
| 2026-09-14 | CNY 24,60 | +0,29 % | CNY 24,10 | CNY 25,09 | CNY 24,09 | 53,78M |
| 2026-09-11 | CNY 24,53 | -3,35 % | CNY 24,41 | CNY 24,77 | CNY 23,62 | 89,45M |
| 2026-09-10 | CNY 25,38 | -1,97 % | CNY 25,75 | CNY 25,94 | CNY 25,32 | 48,31M |
| 2026-09-09 | CNY 25,89 | +2,74 % | CNY 24,92 | CNY 26,00 | CNY 24,86 | 86,77M |
| 2026-09-08 | CNY 25,20 | +0,52 % | CNY 25,38 | CNY 25,55 | CNY 25,10 | 61,25M |
| 2026-09-07 | CNY 25,07 | -2,07 % | CNY 25,05 | CNY 25,43 | CNY 24,93 | 51,79M |
| 2026-09-04 | CNY 25,60 | -0,35 % | CNY 26,10 | CNY 26,18 | CNY 25,34 | 71,62M |
| 2026-09-03 | CNY 25,69 | +4,01 % | CNY 25,20 | CNY 26,00 | CNY 25,01 | 100,34M |
| 2026-09-02 | CNY 24,70 | -2,56 % | CNY 24,31 | CNY 24,97 | CNY 23,79 | 112,78M |
| 2026-09-01 | CNY 25,35 | -1,05 % | CNY 25,62 | CNY 25,99 | CNY 25,28 | 74,53M |
| 2026-08-31 | CNY 25,62 | -3,97 % | CNY 25,11 | CNY 25,66 | CNY 24,48 | 131,09M |
| 2026-08-28 | CNY 26,68 | -0,04 % | CNY 26,60 | CNY 26,81 | CNY 25,88 | 91,05M |
| 2026-08-27 | CNY 26,69 | +0,98 % | CNY 26,12 | CNY 27,41 | CNY 26,12 | 101,54M |
| 2026-08-26 | CNY 26,43 | +0,72 % | CNY 26,39 | CNY 27,18 | CNY 26,10 | 87,60M |
| 2026-08-25 | CNY 26,24 | -3,74 % | CNY 27,45 | CNY 27,45 | CNY 25,83 | 109,59M |
| 2026-08-24 | CNY 27,26 | +0,29 % | CNY 27,59 | CNY 27,96 | CNY 26,81 | 156,00M |
| 2026-08-21 | CNY 27,18 | +3,07 % | CNY 26,79 | CNY 27,30 | CNY 26,47 | 121,69M |
| 2026-08-20 | CNY 26,37 | +4,68 % | CNY 26,40 | CNY 27,40 | CNY 26,00 | 135,76M |
| 2026-08-19 | CNY 25,19 | -0,63 % | CNY 24,66 | CNY 25,79 | CNY 24,63 | 91,35M |
| 2026-08-18 | CNY 25,35 | -0,51 % | CNY 25,40 | CNY 25,97 | CNY 25,05 | 64,03M |
| 2026-08-17 | CNY 25,48 | +4,99 % | CNY 25,17 | CNY 25,48 | CNY 24,83 | 72,29M |
| 2026-08-14 | CNY 24,27 | -0,16 % | CNY 23,77 | CNY 24,44 | CNY 23,65 | 72,12M |
| 2026-08-13 | CNY 24,31 | -4,89 % | CNY 25,30 | CNY 25,59 | CNY 24,28 | 99,05M |
| 2026-08-12 | CNY 25,56 | +2,44 % | CNY 25,01 | CNY 25,66 | CNY 24,98 | 88,19M |
| 2026-08-11 | CNY 24,95 | -6,27 % | CNY 27,12 | CNY 27,19 | CNY 24,79 | 148,70M |
| 2026-08-10 | CNY 26,62 | +1,99 % | CNY 26,00 | CNY 26,78 | CNY 25,61 | 110,59M |
| 2026-08-07 | CNY 26,10 | +3,94 % | CNY 25,07 | CNY 26,11 | CNY 25,00 | 113,46M |
| 2026-08-06 | CNY 25,11 | +3,55 % | CNY 25,49 | CNY 25,93 | CNY 24,78 | 158,71M |
| 2026-08-05 | CNY 24,25 | +8,94 % | CNY 22,53 | CNY 24,25 | CNY 22,23 | 116,84M |
| 2026-08-04 | CNY 22,26 | -1,24 % | CNY 22,65 | CNY 22,69 | CNY 22,13 | 63,33M |
| 2026-08-03 | CNY 22,54 | -2,04 % | CNY 22,69 | CNY 22,88 | CNY 22,01 | 82,07M |
| 2026-07-31 | CNY 23,01 | +5,07 % | CNY 22,18 | CNY 23,28 | CNY 22,14 | 106,39M |
| 2026-07-30 | CNY 21,90 | +0,74 % | CNY 22,10 | CNY 22,80 | CNY 21,75 | 94,57M |
| 2026-07-29 | CNY 21,74 | +1,87 % | CNY 21,10 | CNY 21,96 | CNY 20,98 | 70,39M |
| 2026-07-28 | CNY 21,34 | -0,93 % | CNY 21,10 | CNY 21,48 | CNY 20,87 | 55,83M |
| 2026-07-27 | CNY 21,54 | +0,84 % | CNY 22,00 | CNY 22,09 | CNY 21,16 | 78,13M |
| 2026-07-24 | CNY 21,36 | -4,86 % | CNY 21,40 | CNY 22,18 | CNY 21,30 | 86,42M |
| 2026-07-23 | CNY 22,45 | +1,54 % | CNY 22,30 | CNY 23,17 | CNY 21,91 | 112,71M |
| 2026-07-22 | CNY 22,11 | +6,40 % | CNY 21,28 | CNY 22,58 | CNY 21,22 | 149,93M |
| 2026-07-21 | CNY 20,78 | +6,40 % | CNY 19,83 | CNY 20,85 | CNY 19,75 | 110,26M |
| 2026-07-20 | CNY 19,53 | +2,47 % | CNY 19,09 | CNY 19,83 | CNY 19,00 | 90,93M |
| 2026-07-17 | CNY 19,06 | -4,65 % | CNY 19,50 | CNY 19,63 | CNY 18,69 | 104,86M |
| 2026-07-16 | CNY 19,99 | -0,65 % | CNY 19,99 | CNY 20,57 | CNY 19,84 | 77,38M |
| 2026-07-15 | CNY 20,12 | -1,71 % | CNY 20,39 | CNY 20,65 | CNY 19,90 | 72,88M |
| 2026-07-14 | CNY 20,47 | +4,07 % | CNY 19,09 | CNY 20,62 | CNY 18,95 | 93,19M |
| 2026-07-13 | CNY 19,67 | -3,29 % | CNY 19,81 | CNY 20,09 | CNY 19,52 | 66,62M |
| 2026-07-10 | CNY 20,34 | +1,95 % | CNY 20,10 | CNY 21,06 | CNY 19,71 | 85,91M |
| 2026-07-09 | CNY 19,95 | +0,35 % | CNY 19,23 | CNY 20,01 | CNY 19,04 | 82,12M |
| 2026-07-08 | CNY 19,88 | +0,66 % | CNY 19,41 | CNY 20,45 | CNY 19,28 | 78,90M |
| 2026-07-07 | CNY 19,75 | -4,13 % | CNY 20,12 | CNY 20,41 | CNY 19,72 | 70,38M |
| 2026-07-06 | CNY 20,60 | +1,28 % | CNY 19,88 | CNY 21,49 | CNY 19,88 | 149,47M |
| 2026-07-03 | CNY 20,34 | +6,55 % | CNY 19,90 | CNY 20,75 | CNY 19,71 | 176,75M |
| 2026-07-02 | CNY 19,09 | +6,29 % | CNY 18,39 | CNY 19,28 | CNY 18,30 | 153,84M |
| 2026-07-01 | CNY 17,96 | -0,50 % | CNY 17,80 | CNY 18,42 | CNY 17,70 | 83,11M |
| 2026-06-30 | CNY 18,05 | -1,85 % | CNY 17,85 | CNY 18,10 | CNY 17,56 | 88,37M |
| 2026-06-29 | CNY 18,39 | +0,49 % | CNY 18,58 | CNY 18,68 | CNY 18,11 | 81,03M |
| 2026-06-26 | CNY 18,30 | -3,12 % | CNY 19,20 | CNY 19,23 | CNY 18,05 | 84,06M |
| 2026-06-25 | CNY 18,89 | -4,98 % | CNY 19,18 | CNY 19,42 | CNY 18,79 | 115,98M |
| 2026-06-24 | CNY 19,88 | -0,75 % | CNY 19,79 | CNY 20,10 | CNY 19,46 | 82,50M |
| 2026-06-23 | CNY 20,03 | -10,02 % | CNY 22,10 | CNY 22,17 | CNY 20,03 | 120,88M |
| 2026-06-22 | CNY 22,26 | +1,55 % | CNY 21,22 | CNY 22,29 | CNY 21,10 | 82,70M |
| 2026-06-18 | CNY 21,92 | -3,44 % | CNY 22,40 | CNY 22,78 | CNY 21,60 | 73,47M |
| 2026-06-17 | CNY 22,70 | +0,80 % | CNY 22,79 | CNY 22,85 | CNY 22,27 | 47,53M |
| 2026-06-16 | CNY 22,52 | -0,27 % | CNY 22,50 | CNY 22,85 | CNY 22,17 | 63,34M |
| 2026-06-15 | CNY 22,58 | +4,97 % | CNY 22,39 | CNY 22,94 | CNY 22,21 | 105,51M |
| 2026-06-12 | CNY 21,51 | +4,22 % | CNY 21,30 | CNY 22,16 | CNY 21,01 | 105,70M |
| 2026-06-11 | CNY 20,64 | +0,78 % | CNY 20,27 | CNY 20,74 | CNY 20,11 | 71,78M |
| 2026-06-10 | CNY 20,48 | -2,80 % | CNY 20,11 | CNY 20,72 | CNY 20,02 | 83,36M |
| 2026-06-09 | CNY 21,07 | +1,44 % | CNY 20,99 | CNY 21,12 | CNY 20,48 | 59,60M |
| 2026-06-08 | CNY 20,77 | -6,44 % | CNY 20,80 | CNY 21,38 | CNY 20,55 | 86,36M |
| 2026-06-05 | CNY 22,20 | -1,55 % | CNY 22,36 | CNY 22,84 | CNY 22,09 | 51,76M |
| 2026-06-04 | CNY 22,55 | -2,51 % | CNY 22,99 | CNY 23,15 | CNY 22,35 | 54,74M |
| 2026-06-03 | CNY 23,13 | -0,22 % | CNY 22,74 | CNY 23,47 | CNY 22,47 | 61,87M |
| 2026-06-02 | CNY 23,18 | +2,75 % | CNY 22,49 | CNY 23,32 | CNY 22,03 | 71,28M |
| 2026-06-01 | CNY 22,56 | +0,62 % | CNY 22,39 | CNY 22,88 | CNY 22,39 | 50,97M |
| 2026-05-29 | CNY 22,42 | +0,13 % | CNY 22,99 | CNY 23,28 | CNY 22,25 | 76,45M |
| 2026-05-28 | CNY 22,39 | -4,64 % | CNY 22,90 | CNY 22,97 | CNY 21,92 | 88,23M |
| 2026-05-27 | CNY 23,48 | -4,79 % | CNY 24,29 | CNY 24,68 | CNY 23,38 | 60,94M |
| 2026-05-26 | CNY 24,66 | +3,70 % | CNY 23,50 | CNY 24,78 | CNY 23,21 | 81,99M |