Zhongjin Gold Corp., Ltd. Class A 600489
SSE · China · Non-Energy Minerals
CNY 21.90+0.31 (+1.44%)
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 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 |