Zhaojin International Gold Co., Ltd. Class A 000506
SZSE · China · Finance
CNY 16.71+0.13 (+0.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.71 | +0.78% | CNY 16.68 | CNY 16.90 | CNY 16.56 | 23.82M |
| 2026-09-29 | CNY 16.58 | +1.22% | CNY 16.06 | CNY 16.73 | CNY 16.06 | 32.17M |
| 2026-09-28 | CNY 16.38 | -6.29% | CNY 17.20 | CNY 17.25 | CNY 16.28 | 35.08M |
| 2026-09-24 | CNY 17.48 | -3.43% | CNY 17.75 | CNY 17.79 | CNY 17.45 | 33.85M |
| 2026-09-23 | CNY 18.10 | -2.58% | CNY 18.61 | CNY 18.70 | CNY 17.94 | 35.42M |
| 2026-09-22 | CNY 18.58 | -0.59% | CNY 18.59 | CNY 19.00 | CNY 18.48 | 35.57M |
| 2026-09-21 | CNY 18.69 | +0.59% | CNY 18.58 | CNY 18.86 | CNY 18.39 | 35.30M |
| 2026-09-18 | CNY 18.58 | +0.49% | CNY 18.89 | CNY 19.00 | CNY 18.00 | 58.55M |
| 2026-09-17 | CNY 18.49 | -5.62% | CNY 19.00 | CNY 19.38 | CNY 18.20 | 67.13M |
| 2026-09-16 | CNY 19.59 | +3.98% | CNY 19.01 | CNY 19.79 | CNY 18.84 | 56.04M |
| 2026-09-15 | CNY 18.84 | +0.96% | CNY 18.66 | CNY 19.18 | CNY 18.43 | 38.00M |
| 2026-09-14 | CNY 18.66 | -0.85% | CNY 18.47 | CNY 19.23 | CNY 18.47 | 30.79M |
| 2026-09-11 | CNY 18.82 | -1.93% | CNY 18.65 | CNY 18.99 | CNY 17.93 | 56.51M |
| 2026-09-10 | CNY 19.19 | -0.47% | CNY 19.05 | CNY 19.32 | CNY 18.76 | 46.61M |
| 2026-09-09 | CNY 19.28 | -0.21% | CNY 19.05 | CNY 19.32 | CNY 18.63 | 76.24M |
| 2026-09-08 | CNY 19.32 | -2.57% | CNY 20.28 | CNY 20.29 | CNY 19.21 | 59.62M |
| 2026-09-07 | CNY 19.83 | -3.92% | CNY 20.00 | CNY 20.43 | CNY 19.76 | 47.04M |
| 2026-09-04 | CNY 20.64 | -1.67% | CNY 20.99 | CNY 21.50 | CNY 20.50 | 60.20M |
| 2026-09-03 | CNY 20.99 | -0.43% | CNY 21.49 | CNY 21.60 | CNY 20.93 | 77.37M |
| 2026-09-02 | CNY 21.08 | +5.03% | CNY 19.41 | CNY 21.20 | CNY 18.93 | 100.40M |
| 2026-09-01 | CNY 20.07 | -1.13% | CNY 20.71 | CNY 20.80 | CNY 20.03 | 54.62M |
| 2026-08-31 | CNY 20.30 | -5.27% | CNY 19.68 | CNY 20.42 | CNY 19.29 | 97.91M |
| 2026-08-28 | CNY 21.43 | -2.94% | CNY 22.23 | CNY 22.30 | CNY 20.53 | 132.78M |
| 2026-08-27 | CNY 22.08 | +9.25% | CNY 20.20 | CNY 22.23 | CNY 20.01 | 167.92M |
| 2026-08-26 | CNY 20.21 | -1.94% | CNY 20.63 | CNY 21.80 | CNY 20.07 | 95.82M |
| 2026-08-25 | CNY 20.61 | -7.74% | CNY 22.30 | CNY 22.30 | CNY 20.30 | 100.62M |
| 2026-08-24 | CNY 22.34 | +7.56% | CNY 21.03 | CNY 22.55 | CNY 20.25 | 129.02M |
| 2026-08-21 | CNY 20.77 | +6.79% | CNY 19.65 | CNY 21.00 | CNY 18.75 | 126.45M |
| 2026-08-20 | CNY 19.45 | +5.94% | CNY 19.60 | CNY 20.20 | CNY 19.10 | 131.56M |
| 2026-08-19 | CNY 18.36 | -0.86% | CNY 17.26 | CNY 19.26 | CNY 17.26 | 105.77M |
| 2026-08-18 | CNY 18.52 | +4.34% | CNY 17.98 | CNY 18.71 | CNY 17.57 | 100.62M |
| 2026-08-17 | CNY 17.75 | +0.62% | CNY 17.83 | CNY 18.35 | CNY 17.43 | 88.92M |
| 2026-08-14 | CNY 17.64 | +0.51% | CNY 16.88 | CNY 17.72 | CNY 16.49 | 86.79M |
| 2026-08-13 | CNY 17.55 | -7.92% | CNY 18.80 | CNY 19.29 | CNY 17.50 | 132.00M |
| 2026-08-12 | CNY 19.06 | +0.90% | CNY 19.18 | CNY 19.46 | CNY 18.45 | 108.57M |
| 2026-08-11 | CNY 18.89 | -5.27% | CNY 21.00 | CNY 21.00 | CNY 18.58 | 169.90M |
| 2026-08-10 | CNY 19.94 | +9.98% | CNY 18.27 | CNY 19.94 | CNY 17.80 | 121.51M |
| 2026-08-07 | CNY 18.13 | +10.01% | CNY 16.33 | CNY 18.13 | CNY 16.20 | 95.54M |
| 2026-08-06 | CNY 16.48 | +5.51% | CNY 16.72 | CNY 16.93 | CNY 16.00 | 119.80M |
| 2026-08-05 | CNY 15.62 | +5.40% | CNY 14.97 | CNY 15.96 | CNY 14.49 | 118.93M |
| 2026-08-04 | CNY 14.82 | +0.75% | CNY 14.96 | CNY 15.14 | CNY 14.67 | 61.94M |
| 2026-08-03 | CNY 14.71 | +1.31% | CNY 14.87 | CNY 14.96 | CNY 13.99 | 92.31M |
| 2026-07-31 | CNY 14.52 | +10.00% | CNY 13.27 | CNY 14.52 | CNY 13.27 | 127.47M |
| 2026-07-30 | CNY 13.20 | +3.86% | CNY 13.10 | CNY 13.98 | CNY 12.86 | 115.72M |
| 2026-07-29 | CNY 12.71 | +1.60% | CNY 12.43 | CNY 12.92 | CNY 12.22 | 50.05M |
| 2026-07-28 | CNY 12.51 | -1.65% | CNY 12.12 | CNY 12.80 | CNY 12.09 | 58.25M |
| 2026-07-27 | CNY 12.72 | +5.65% | CNY 12.60 | CNY 12.98 | CNY 12.19 | 66.59M |
| 2026-07-24 | CNY 12.04 | -8.44% | CNY 12.60 | CNY 12.74 | CNY 11.90 | 74.76M |
| 2026-07-23 | CNY 13.15 | +1.00% | CNY 13.03 | CNY 13.64 | CNY 12.87 | 108.01M |
| 2026-07-22 | CNY 13.02 | +9.97% | CNY 12.08 | CNY 13.02 | CNY 12.08 | 86.26M |
| 2026-07-21 | CNY 11.84 | +6.19% | CNY 11.36 | CNY 11.86 | CNY 10.82 | 69.36M |
| 2026-07-20 | CNY 11.15 | -1.76% | CNY 11.35 | CNY 11.79 | CNY 10.94 | 55.28M |
| 2026-07-17 | CNY 11.35 | -7.65% | CNY 12.15 | CNY 12.24 | CNY 11.21 | 56.65M |
| 2026-07-16 | CNY 12.29 | -1.99% | CNY 12.42 | CNY 12.97 | CNY 12.25 | 51.46M |
| 2026-07-15 | CNY 12.54 | -8.00% | CNY 13.38 | CNY 13.49 | CNY 12.31 | 71.96M |
| 2026-07-14 | CNY 13.63 | +3.49% | CNY 13.11 | CNY 13.67 | CNY 12.88 | 53.82M |
| 2026-07-13 | CNY 13.17 | -4.15% | CNY 13.48 | CNY 13.70 | CNY 13.12 | 46.43M |
| 2026-07-10 | CNY 13.74 | +2.46% | CNY 13.43 | CNY 14.10 | CNY 13.00 | 77.47M |
| 2026-07-09 | CNY 13.41 | -0.07% | CNY 12.60 | CNY 13.52 | CNY 12.51 | 85.46M |
| 2026-07-08 | CNY 13.42 | +10.00% | CNY 12.21 | CNY 13.42 | CNY 11.95 | 50.43M |
| 2026-07-07 | CNY 12.20 | -6.94% | CNY 11.80 | CNY 12.80 | CNY 11.80 | 73.93M |
| 2026-07-06 | CNY 13.11 | -5.48% | CNY 13.50 | CNY 14.80 | CNY 13.02 | 120.89M |
| 2026-07-03 | CNY 13.87 | +9.99% | CNY 13.25 | CNY 13.87 | CNY 13.20 | 27.09M |
| 2026-07-02 | CNY 12.61 | +10.03% | CNY 11.81 | CNY 12.61 | CNY 11.60 | 52.57M |
| 2026-07-01 | CNY 11.46 | -2.22% | CNY 11.58 | CNY 11.81 | CNY 11.35 | 35.40M |
| 2026-06-30 | CNY 11.72 | -1.60% | CNY 11.68 | CNY 11.75 | CNY 11.46 | 34.64M |
| 2026-06-29 | CNY 11.91 | -2.14% | CNY 12.17 | CNY 12.41 | CNY 11.81 | 38.67M |
| 2026-06-26 | CNY 12.17 | -2.64% | CNY 12.65 | CNY 12.77 | CNY 11.81 | 36.41M |
| 2026-06-25 | CNY 12.50 | -4.73% | CNY 12.86 | CNY 12.90 | CNY 12.34 | 38.05M |
| 2026-06-24 | CNY 13.12 | -3.10% | CNY 13.20 | CNY 13.42 | CNY 12.79 | 37.63M |
| 2026-06-23 | CNY 13.54 | -9.97% | CNY 14.95 | CNY 14.95 | CNY 13.54 | 41.38M |
| 2026-06-22 | CNY 15.04 | +2.17% | CNY 14.59 | CNY 15.06 | CNY 14.08 | 45.63M |
| 2026-06-18 | CNY 14.72 | -4.79% | CNY 14.91 | CNY 15.25 | CNY 14.60 | 48.02M |
| 2026-06-17 | CNY 15.46 | +1.71% | CNY 15.27 | CNY 15.63 | CNY 14.81 | 65.74M |
| 2026-06-16 | CNY 15.20 | +0.66% | CNY 15.11 | CNY 15.70 | CNY 14.72 | 89.85M |
| 2026-06-15 | CNY 15.10 | +9.98% | CNY 14.29 | CNY 15.10 | CNY 14.18 | 61.59M |
| 2026-06-12 | CNY 13.73 | +10.02% | CNY 12.80 | CNY 13.73 | CNY 12.66 | 38.19M |
| 2026-06-11 | CNY 12.48 | -2.12% | CNY 12.41 | CNY 13.04 | CNY 12.36 | 35.69M |
| 2026-06-10 | CNY 12.75 | -5.27% | CNY 13.00 | CNY 13.23 | CNY 12.48 | 42.87M |
| 2026-06-09 | CNY 13.46 | +1.13% | CNY 13.48 | CNY 13.60 | CNY 13.15 | 26.25M |
| 2026-06-08 | CNY 13.31 | -6.27% | CNY 13.49 | CNY 13.80 | CNY 13.08 | 33.40M |
| 2026-06-05 | CNY 14.20 | +1.43% | CNY 13.95 | CNY 14.40 | CNY 13.87 | 31.24M |
| 2026-06-04 | CNY 14.00 | -1.27% | CNY 14.21 | CNY 14.26 | CNY 13.75 | 25.94M |
| 2026-06-03 | CNY 14.18 | -1.94% | CNY 14.03 | CNY 14.37 | CNY 13.78 | 26.24M |
| 2026-06-02 | CNY 14.46 | +2.55% | CNY 14.03 | CNY 14.60 | CNY 13.41 | 46.08M |
| 2026-06-01 | CNY 14.10 | -0.63% | CNY 14.01 | CNY 14.74 | CNY 14.01 | 41.81M |
| 2026-05-29 | CNY 14.19 | -1.25% | CNY 14.81 | CNY 15.13 | CNY 14.10 | 41.95M |
| 2026-05-28 | CNY 14.37 | -3.43% | CNY 14.75 | CNY 14.83 | CNY 14.12 | 35.13M |
| 2026-05-27 | CNY 14.88 | -3.38% | CNY 15.45 | CNY 15.79 | CNY 14.76 | 66.55M |
| 2026-05-26 | CNY 15.40 | +10.00% | CNY 13.96 | CNY 15.40 | CNY 13.68 | 49.23M |