Zijin Longking Co Ltd Class A 600388
SSE · China · Producer Manufacturing
CNY 16.80+0.11 (+0.66%)
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 16.80 | +0.66% | CNY 16.69 | CNY 16.92 | CNY 16.69 | 4.68M |
| 2026-09-29 | CNY 16.69 | -2.17% | CNY 17.10 | CNY 17.19 | CNY 16.53 | 11.68M |
| 2026-09-28 | CNY 17.06 | -2.29% | CNY 17.40 | CNY 17.48 | CNY 16.90 | 8.61M |
| 2026-09-24 | CNY 17.46 | +1.39% | CNY 17.47 | CNY 17.89 | CNY 17.34 | 13.69M |
| 2026-09-23 | CNY 17.22 | +0.53% | CNY 17.18 | CNY 17.56 | CNY 17.00 | 7.61M |
| 2026-09-22 | CNY 17.13 | -3.22% | CNY 17.74 | CNY 17.82 | CNY 17.09 | 13.33M |
| 2026-09-21 | CNY 17.70 | +1.43% | CNY 17.45 | CNY 17.86 | CNY 17.36 | 7.99M |
| 2026-09-18 | CNY 17.45 | -0.17% | CNY 17.58 | CNY 17.65 | CNY 17.33 | 7.28M |
| 2026-09-17 | CNY 17.48 | -1.41% | CNY 17.65 | CNY 17.89 | CNY 17.37 | 6.35M |
| 2026-09-16 | CNY 17.73 | +0.11% | CNY 17.74 | CNY 17.80 | CNY 17.40 | 6.83M |
| 2026-09-15 | CNY 17.71 | -1.06% | CNY 17.89 | CNY 17.98 | CNY 17.62 | 5.13M |
| 2026-09-14 | CNY 17.90 | +1.59% | CNY 17.50 | CNY 17.96 | CNY 17.41 | 7.54M |
| 2026-09-11 | CNY 17.62 | -5.06% | CNY 18.40 | CNY 18.46 | CNY 17.60 | 13.66M |
| 2026-09-10 | CNY 18.56 | -0.96% | CNY 18.76 | CNY 18.79 | CNY 18.55 | 5.25M |
| 2026-09-09 | CNY 18.74 | -0.37% | CNY 18.78 | CNY 18.95 | CNY 18.65 | 6.70M |
| 2026-09-08 | CNY 18.81 | -1.47% | CNY 19.07 | CNY 19.16 | CNY 18.80 | 10.30M |
| 2026-09-07 | CNY 19.09 | +0.42% | CNY 19.01 | CNY 19.25 | CNY 18.85 | 14.51M |
| 2026-09-04 | CNY 19.01 | +4.62% | CNY 18.31 | CNY 19.19 | CNY 18.23 | 30.08M |
| 2026-09-03 | CNY 18.17 | +2.66% | CNY 17.60 | CNY 18.20 | CNY 17.60 | 10.48M |
| 2026-09-02 | CNY 17.70 | -1.39% | CNY 17.93 | CNY 17.96 | CNY 17.47 | 10.08M |
| 2026-09-01 | CNY 17.95 | -1.16% | CNY 18.12 | CNY 18.30 | CNY 17.89 | 8.27M |
| 2026-08-31 | CNY 18.16 | -1.20% | CNY 18.28 | CNY 18.38 | CNY 17.90 | 9.76M |
| 2026-08-28 | CNY 18.38 | +0.99% | CNY 18.28 | CNY 18.43 | CNY 18.02 | 8.92M |
| 2026-08-27 | CNY 18.20 | +1.11% | CNY 18.40 | CNY 18.60 | CNY 17.92 | 20.48M |
| 2026-08-26 | CNY 18.00 | +3.33% | CNY 17.42 | CNY 18.18 | CNY 17.33 | 15.19M |
| 2026-08-25 | CNY 17.42 | +0.40% | CNY 17.36 | CNY 17.49 | CNY 17.17 | 7.39M |
| 2026-08-24 | CNY 17.35 | -2.14% | CNY 17.71 | CNY 17.71 | CNY 17.27 | 9.99M |
| 2026-08-21 | CNY 17.73 | +1.90% | CNY 17.59 | CNY 17.88 | CNY 17.23 | 12.03M |
| 2026-08-20 | CNY 17.40 | -0.06% | CNY 17.54 | CNY 17.75 | CNY 17.30 | 8.56M |
| 2026-08-19 | CNY 17.41 | +0.64% | CNY 17.28 | CNY 18.01 | CNY 17.15 | 16.95M |
| 2026-08-18 | CNY 17.30 | -2.04% | CNY 17.57 | CNY 17.90 | CNY 17.28 | 14.28M |
| 2026-08-17 | CNY 17.66 | +1.15% | CNY 17.51 | CNY 17.70 | CNY 16.89 | 15.14M |
| 2026-08-14 | CNY 17.46 | -0.80% | CNY 17.67 | CNY 17.74 | CNY 17.30 | 10.46M |
| 2026-08-13 | CNY 17.60 | -2.76% | CNY 18.16 | CNY 18.25 | CNY 17.50 | 14.43M |
| 2026-08-12 | CNY 18.10 | +1.57% | CNY 18.02 | CNY 18.55 | CNY 17.91 | 16.68M |
| 2026-08-11 | CNY 17.82 | +1.02% | CNY 17.91 | CNY 18.49 | CNY 17.68 | 23.54M |
| 2026-08-10 | CNY 17.64 | +0.34% | CNY 17.46 | CNY 18.09 | CNY 17.35 | 14.78M |
| 2026-08-07 | CNY 17.58 | -0.96% | CNY 17.75 | CNY 18.18 | CNY 17.47 | 13.33M |
| 2026-08-06 | CNY 17.75 | +0.62% | CNY 17.63 | CNY 17.87 | CNY 17.37 | 11.92M |
| 2026-08-05 | CNY 17.64 | +2.08% | CNY 17.28 | CNY 17.82 | CNY 17.21 | 11.21M |
| 2026-08-04 | CNY 17.28 | -2.81% | CNY 17.95 | CNY 17.98 | CNY 17.28 | 12.14M |
| 2026-08-03 | CNY 17.78 | -0.28% | CNY 17.90 | CNY 18.13 | CNY 17.58 | 8.05M |
| 2026-07-31 | CNY 17.83 | -1.05% | CNY 17.65 | CNY 18.26 | CNY 17.65 | 15.94M |
| 2026-07-30 | CNY 18.02 | +1.29% | CNY 17.78 | CNY 18.23 | CNY 17.59 | 13.41M |
| 2026-07-29 | CNY 17.79 | +6.72% | CNY 16.67 | CNY 17.87 | CNY 16.60 | 24.68M |
| 2026-07-28 | CNY 16.67 | +0.97% | CNY 16.30 | CNY 16.68 | CNY 16.17 | 9.27M |
| 2026-07-27 | CNY 16.51 | +2.36% | CNY 16.15 | CNY 16.59 | CNY 16.05 | 9.37M |
| 2026-07-24 | CNY 16.13 | -3.47% | CNY 16.48 | CNY 16.68 | CNY 16.07 | 12.03M |
| 2026-07-23 | CNY 16.71 | +2.01% | CNY 16.25 | CNY 16.79 | CNY 16.22 | 10.99M |
| 2026-07-22 | CNY 16.38 | -1.44% | CNY 16.51 | CNY 16.63 | CNY 16.21 | 13.26M |
| 2026-07-21 | CNY 16.62 | -0.95% | CNY 16.76 | CNY 16.88 | CNY 16.45 | 14.53M |
| 2026-07-20 | CNY 16.78 | +5.67% | CNY 16.04 | CNY 16.79 | CNY 15.81 | 22.57M |
| 2026-07-17 | CNY 15.88 | -3.23% | CNY 16.37 | CNY 16.54 | CNY 15.88 | 14.04M |
| 2026-07-16 | CNY 16.41 | -2.90% | CNY 16.92 | CNY 17.06 | CNY 16.31 | 14.32M |
| 2026-07-15 | CNY 16.90 | +3.05% | CNY 16.26 | CNY 16.98 | CNY 16.23 | 20.67M |
| 2026-07-14 | CNY 16.40 | +2.50% | CNY 15.97 | CNY 16.43 | CNY 15.76 | 15.84M |
| 2026-07-13 | CNY 16.00 | +0.69% | CNY 15.84 | CNY 16.28 | CNY 15.68 | 16.01M |
| 2026-07-10 | CNY 15.89 | -1.18% | CNY 16.08 | CNY 16.08 | CNY 15.60 | 16.48M |
| 2026-07-09 | CNY 16.08 | -0.50% | CNY 16.00 | CNY 16.86 | CNY 15.91 | 26.19M |
| 2026-07-08 | CNY 16.16 | +1.00% | CNY 15.95 | CNY 16.45 | CNY 15.88 | 21.30M |
| 2026-07-07 | CNY 16.00 | +3.56% | CNY 15.75 | CNY 16.50 | CNY 15.58 | 23.22M |
| 2026-07-06 | CNY 15.45 | -0.39% | CNY 15.40 | CNY 15.97 | CNY 15.34 | 16.37M |
| 2026-07-03 | CNY 15.51 | +3.13% | CNY 15.12 | CNY 15.60 | CNY 15.04 | 17.56M |
| 2026-07-02 | CNY 15.04 | +2.59% | CNY 14.80 | CNY 15.25 | CNY 14.64 | 21.76M |
| 2026-07-01 | CNY 14.66 | +0.76% | CNY 14.60 | CNY 14.80 | CNY 14.03 | 23.27M |
| 2026-06-30 | CNY 14.55 | -1.49% | CNY 14.74 | CNY 14.84 | CNY 14.27 | 17.20M |
| 2026-06-29 | CNY 14.77 | +0.27% | CNY 14.73 | CNY 15.16 | CNY 14.43 | 14.84M |
| 2026-06-26 | CNY 14.73 | -2.26% | CNY 15.08 | CNY 15.10 | CNY 14.68 | 12.88M |
| 2026-06-25 | CNY 15.07 | -4.07% | CNY 15.61 | CNY 15.75 | CNY 14.93 | 21.63M |
| 2026-06-24 | CNY 15.71 | -0.82% | CNY 16.00 | CNY 16.00 | CNY 15.58 | 8.67M |
| 2026-06-23 | CNY 15.84 | -3.24% | CNY 16.30 | CNY 16.39 | CNY 15.73 | 12.19M |
| 2026-06-22 | CNY 16.37 | +0.99% | CNY 16.30 | CNY 16.43 | CNY 15.72 | 15.06M |
| 2026-06-18 | CNY 16.21 | -3.80% | CNY 16.70 | CNY 16.80 | CNY 16.02 | 17.57M |
| 2026-06-17 | CNY 16.85 | +2.00% | CNY 16.54 | CNY 16.91 | CNY 16.32 | 11.93M |
| 2026-06-16 | CNY 16.52 | -5.98% | CNY 17.50 | CNY 17.51 | CNY 16.40 | 27.46M |
| 2026-06-15 | CNY 17.57 | +1.74% | CNY 17.62 | CNY 17.70 | CNY 17.28 | 13.03M |
| 2026-06-12 | CNY 17.27 | +3.85% | CNY 16.70 | CNY 17.34 | CNY 16.65 | 12.79M |
| 2026-06-11 | CNY 16.63 | -1.13% | CNY 16.88 | CNY 16.95 | CNY 16.53 | 10.39M |
| 2026-06-10 | CNY 16.82 | +1.39% | CNY 16.45 | CNY 17.23 | CNY 16.32 | 17.25M |
| 2026-06-09 | CNY 16.59 | +1.16% | CNY 16.55 | CNY 16.83 | CNY 16.45 | 13.24M |
| 2026-06-08 | CNY 16.40 | -2.21% | CNY 16.60 | CNY 17.05 | CNY 16.22 | 15.36M |
| 2026-06-05 | CNY 16.77 | +0.42% | CNY 16.77 | CNY 16.99 | CNY 16.42 | 12.33M |
| 2026-06-04 | CNY 16.70 | -2.05% | CNY 16.99 | CNY 17.06 | CNY 16.55 | 17.68M |
| 2026-06-03 | CNY 17.05 | -4.05% | CNY 17.76 | CNY 17.76 | CNY 16.70 | 27.63M |
| 2026-06-02 | CNY 17.77 | -3.95% | CNY 18.58 | CNY 18.67 | CNY 17.76 | 18.21M |
| 2026-06-01 | CNY 18.50 | -0.64% | CNY 18.62 | CNY 18.93 | CNY 18.36 | 12.29M |
| 2026-05-29 | CNY 18.62 | -1.06% | CNY 18.82 | CNY 19.25 | CNY 18.54 | 15.04M |
| 2026-05-28 | CNY 18.82 | -1.83% | CNY 19.16 | CNY 19.30 | CNY 18.43 | 16.58M |
| 2026-05-27 | CNY 19.17 | -0.42% | CNY 19.25 | CNY 19.79 | CNY 19.13 | 16.34M |
| 2026-05-26 | CNY 19.25 | +0.36% | CNY 19.07 | CNY 19.55 | CNY 18.93 | 12.89M |