China National Gold Group Gold Jewellery Co., Ltd. Class A 600916

SSE · China · Consumer Durables

CNY 7.19+0.05 (+0.70%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.19	+0.70%	CNY 7.16	CNY 7.22	CNY 7.11	13.37M
2026-09-29	CNY 7.14	+0.56%	CNY 7.05	CNY 7.15	CNY 7.03	11.86M
2026-09-28	CNY 7.10	-1.93%	CNY 7.20	CNY 7.20	CNY 7.08	18.14M
2026-09-24	CNY 7.24	-1.63%	CNY 7.31	CNY 7.33	CNY 7.22	18.85M
2026-09-23	CNY 7.36	-0.94%	CNY 7.45	CNY 7.46	CNY 7.35	12.95M
2026-09-22	CNY 7.43	-0.54%	CNY 7.48	CNY 7.49	CNY 7.40	18.26M
2026-09-21	CNY 7.47	-0.13%	CNY 7.49	CNY 7.49	CNY 7.43	15.85M
2026-09-18	CNY 7.48	+1.08%	CNY 7.47	CNY 7.49	CNY 7.43	17.82M
2026-09-17	CNY 7.40	-2.89%	CNY 7.54	CNY 7.58	CNY 7.35	31.16M
2026-09-16	CNY 7.62	+0.93%	CNY 7.50	CNY 7.62	CNY 7.38	22.20M
2026-09-15	CNY 7.55	-1.82%	CNY 7.67	CNY 7.68	CNY 7.52	21.35M
2026-09-14	CNY 7.69	0.00%	CNY 7.68	CNY 7.78	CNY 7.64	19.53M
2026-09-11	CNY 7.69	-3.27%	CNY 7.85	CNY 7.87	CNY 7.56	45.62M
2026-09-10	CNY 7.95	-1.24%	CNY 8.03	CNY 8.08	CNY 7.92	24.35M
2026-09-09	CNY 8.05	+0.88%	CNY 7.92	CNY 8.08	CNY 7.87	34.21M
2026-09-08	CNY 7.98	+0.88%	CNY 7.95	CNY 8.04	CNY 7.90	29.66M
2026-09-07	CNY 7.91	-1.98%	CNY 8.00	CNY 8.06	CNY 7.90	29.53M
2026-09-04	CNY 8.07	-1.10%	CNY 8.20	CNY 8.24	CNY 8.03	38.06M
2026-09-03	CNY 8.16	+1.62%	CNY 8.10	CNY 8.25	CNY 8.10	59.83M
2026-09-02	CNY 8.03	-0.25%	CNY 7.88	CNY 8.08	CNY 7.72	59.33M
2026-09-01	CNY 8.05	+1.26%	CNY 7.96	CNY 8.14	CNY 7.90	62.33M
2026-08-31	CNY 7.95	-6.69%	CNY 8.16	CNY 8.18	CNY 7.72	99.80M
2026-08-28	CNY 8.52	+4.67%	CNY 8.10	CNY 8.58	CNY 8.07	105.32M
2026-08-27	CNY 8.14	+2.13%	CNY 7.88	CNY 8.29	CNY 7.84	77.36M
2026-08-26	CNY 7.97	-0.13%	CNY 7.88	CNY 8.14	CNY 7.81	60.76M
2026-08-25	CNY 7.98	-1.72%	CNY 8.25	CNY 8.50	CNY 7.93	88.11M
2026-08-24	CNY 8.12	-0.25%	CNY 8.18	CNY 8.39	CNY 8.03	106.90M
2026-08-21	CNY 8.14	+5.85%	CNY 7.72	CNY 8.16	CNY 7.63	108.56M
2026-08-20	CNY 7.69	+0.65%	CNY 7.90	CNY 8.05	CNY 7.66	67.40M
2026-08-19	CNY 7.64	-0.39%	CNY 7.59	CNY 7.77	CNY 7.55	28.06M
2026-08-18	CNY 7.67	+0.39%	CNY 7.65	CNY 7.74	CNY 7.60	19.62M
2026-08-17	CNY 7.64	+1.46%	CNY 7.63	CNY 7.66	CNY 7.51	22.66M
2026-08-14	CNY 7.53	-1.83%	CNY 7.60	CNY 7.62	CNY 7.50	22.77M
2026-08-13	CNY 7.67	-2.79%	CNY 7.91	CNY 7.92	CNY 7.66	36.47M
2026-08-12	CNY 7.89	+0.13%	CNY 7.85	CNY 7.91	CNY 7.80	30.17M
2026-08-11	CNY 7.88	-2.72%	CNY 8.16	CNY 8.26	CNY 7.84	61.95M
2026-08-10	CNY 8.10	+4.25%	CNY 7.91	CNY 8.15	CNY 7.83	68.65M
2026-08-07	CNY 7.77	+0.52%	CNY 7.65	CNY 7.79	CNY 7.54	47.24M
2026-08-06	CNY 7.73	-2.52%	CNY 8.15	CNY 8.23	CNY 7.70	74.78M
2026-08-05	CNY 7.93	+3.12%	CNY 7.70	CNY 8.02	CNY 7.63	53.80M
2026-08-04	CNY 7.69	-2.53%	CNY 7.89	CNY 7.94	CNY 7.68	34.01M
2026-08-03	CNY 7.89	+2.33%	CNY 7.68	CNY 7.95	CNY 7.66	32.16M
2026-07-31	CNY 7.71	+1.31%	CNY 7.60	CNY 7.73	CNY 7.58	28.53M
2026-07-30	CNY 7.61	+0.53%	CNY 7.59	CNY 7.76	CNY 7.55	31.46M
2026-07-29	CNY 7.57	+0.93%	CNY 7.45	CNY 7.61	CNY 7.42	26.54M
2026-07-28	CNY 7.50	+2.04%	CNY 7.31	CNY 7.52	CNY 7.29	37.17M
2026-07-27	CNY 7.35	+2.08%	CNY 7.28	CNY 7.40	CNY 7.26	22.42M
2026-07-24	CNY 7.20	-3.61%	CNY 7.33	CNY 7.37	CNY 7.20	23.91M
2026-07-23	CNY 7.47	+0.40%	CNY 7.38	CNY 7.50	CNY 7.32	37.29M
2026-07-22	CNY 7.44	+1.64%	CNY 7.33	CNY 7.47	CNY 7.33	43.45M
2026-07-21	CNY 7.32	+0.83%	CNY 7.25	CNY 7.38	CNY 7.20	31.26M
2026-07-20	CNY 7.26	+2.83%	CNY 7.06	CNY 7.32	CNY 7.03	38.07M
2026-07-17	CNY 7.06	-2.35%	CNY 7.18	CNY 7.23	CNY 7.00	25.06M
2026-07-16	CNY 7.23	+0.98%	CNY 7.15	CNY 7.29	CNY 7.10	28.08M
2026-07-15	CNY 7.16	+0.99%	CNY 7.10	CNY 7.18	CNY 7.04	20.15M
2026-07-14	CNY 7.09	+2.16%	CNY 6.90	CNY 7.10	CNY 6.89	22.68M
2026-07-13	CNY 6.94	-2.53%	CNY 7.04	CNY 7.05	CNY 6.91	23.79M
2026-07-10	CNY 7.12	+1.42%	CNY 6.99	CNY 7.20	CNY 6.89	29.61M
2026-07-09	CNY 7.02	-0.14%	CNY 6.93	CNY 7.06	CNY 6.87	22.83M
2026-07-08	CNY 7.03	+0.57%	CNY 6.96	CNY 7.21	CNY 6.87	31.09M
2026-07-07	CNY 6.99	-2.78%	CNY 7.12	CNY 7.17	CNY 6.99	25.86M
2026-07-06	CNY 7.19	-2.57%	CNY 7.33	CNY 7.57	CNY 7.17	48.29M
2026-07-03	CNY 7.38	+3.65%	CNY 7.26	CNY 7.67	CNY 7.26	70.89M
2026-07-02	CNY 7.12	+2.89%	CNY 6.96	CNY 7.20	CNY 6.96	41.49M
2026-07-01	CNY 6.92	+1.17%	CNY 6.83	CNY 6.96	CNY 6.76	21.63M
2026-06-30	CNY 6.84	-1.58%	CNY 6.89	CNY 6.89	CNY 6.77	19.67M
2026-06-29	CNY 6.95	+0.87%	CNY 6.90	CNY 7.00	CNY 6.76	22.11M
2026-06-26	CNY 6.89	-2.68%	CNY 7.07	CNY 7.07	CNY 6.85	21.87M
2026-06-25	CNY 7.08	-2.88%	CNY 7.14	CNY 7.15	CNY 6.95	21.28M
2026-06-24	CNY 7.29	-1.09%	CNY 7.32	CNY 7.37	CNY 7.22	22.04M
2026-06-23	CNY 7.37	-3.66%	CNY 7.60	CNY 7.63	CNY 7.35	35.41M
2026-06-22	CNY 7.65	+1.32%	CNY 7.47	CNY 7.66	CNY 7.36	27.32M
2026-06-18	CNY 7.55	-1.82%	CNY 7.63	CNY 7.71	CNY 7.50	20.26M
2026-06-17	CNY 7.69	-1.41%	CNY 7.79	CNY 7.79	CNY 7.63	19.34M
2026-06-16	CNY 7.80	-2.13%	CNY 7.94	CNY 7.94	CNY 7.77	28.69M
2026-06-15	CNY 7.97	+2.97%	CNY 7.88	CNY 8.06	CNY 7.84	42.97M
2026-06-12	CNY 7.74	+3.61%	CNY 7.53	CNY 7.84	CNY 7.51	39.83M
2026-06-11	CNY 7.47	+0.54%	CNY 7.37	CNY 7.55	CNY 7.34	21.48M
2026-06-10	CNY 7.43	-0.54%	CNY 7.38	CNY 7.46	CNY 7.31	20.75M
2026-06-09	CNY 7.47	-0.13%	CNY 7.47	CNY 7.52	CNY 7.41	24.04M
2026-06-08	CNY 7.48	-3.61%	CNY 7.57	CNY 7.65	CNY 7.38	30.90M
2026-06-05	CNY 7.76	-0.64%	CNY 7.81	CNY 7.85	CNY 7.73	21.36M
2026-06-04	CNY 7.81	-1.51%	CNY 7.90	CNY 7.91	CNY 7.75	22.77M
2026-06-03	CNY 7.93	-0.75%	CNY 7.94	CNY 7.96	CNY 7.87	19.48M
2026-06-02	CNY 7.99	-0.25%	CNY 8.00	CNY 8.05	CNY 7.88	23.70M
2026-06-01	CNY 8.01	+0.88%	CNY 7.88	CNY 8.04	CNY 7.87	21.84M
2026-05-29	CNY 7.94	+0.13%	CNY 7.99	CNY 8.10	CNY 7.91	26.47M
2026-05-28	CNY 7.93	-0.63%	CNY 7.91	CNY 7.96	CNY 7.80	25.10M
2026-05-27	CNY 7.98	-3.39%	CNY 8.18	CNY 8.25	CNY 7.96	37.92M
2026-05-26	CNY 8.26	+1.35%	CNY 8.13	CNY 8.28	CNY 8.07	29.92M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 7.19	+0.70%	CNY 7.16	CNY 7.22	CNY 7.11	13.37M
2026-09-29	CNY 7.14	+0.56%	CNY 7.05	CNY 7.15	CNY 7.03	11.86M
2026-09-28	CNY 7.10	-1.93%	CNY 7.20	CNY 7.20	CNY 7.08	18.14M
2026-09-24	CNY 7.24	-1.63%	CNY 7.31	CNY 7.33	CNY 7.22	18.85M
2026-09-23	CNY 7.36	-0.94%	CNY 7.45	CNY 7.46	CNY 7.35	12.95M
2026-09-22	CNY 7.43	-0.54%	CNY 7.48	CNY 7.49	CNY 7.40	18.26M
2026-09-21	CNY 7.47	-0.13%	CNY 7.49	CNY 7.49	CNY 7.43	15.85M
2026-09-18	CNY 7.48	+1.08%	CNY 7.47	CNY 7.49	CNY 7.43	17.82M
2026-09-17	CNY 7.40	-2.89%	CNY 7.54	CNY 7.58	CNY 7.35	31.16M
2026-09-16	CNY 7.62	+0.93%	CNY 7.50	CNY 7.62	CNY 7.38	22.20M
2026-09-15	CNY 7.55	-1.82%	CNY 7.67	CNY 7.68	CNY 7.52	21.35M
2026-09-14	CNY 7.69	0.00%	CNY 7.68	CNY 7.78	CNY 7.64	19.53M
2026-09-11	CNY 7.69	-3.27%	CNY 7.85	CNY 7.87	CNY 7.56	45.62M
2026-09-10	CNY 7.95	-1.24%	CNY 8.03	CNY 8.08	CNY 7.92	24.35M
2026-09-09	CNY 8.05	+0.88%	CNY 7.92	CNY 8.08	CNY 7.87	34.21M
2026-09-08	CNY 7.98	+0.88%	CNY 7.95	CNY 8.04	CNY 7.90	29.66M
2026-09-07	CNY 7.91	-1.98%	CNY 8.00	CNY 8.06	CNY 7.90	29.53M
2026-09-04	CNY 8.07	-1.10%	CNY 8.20	CNY 8.24	CNY 8.03	38.06M
2026-09-03	CNY 8.16	+1.62%	CNY 8.10	CNY 8.25	CNY 8.10	59.83M
2026-09-02	CNY 8.03	-0.25%	CNY 7.88	CNY 8.08	CNY 7.72	59.33M
2026-09-01	CNY 8.05	+1.26%	CNY 7.96	CNY 8.14	CNY 7.90	62.33M
2026-08-31	CNY 7.95	-6.69%	CNY 8.16	CNY 8.18	CNY 7.72	99.80M
2026-08-28	CNY 8.52	+4.67%	CNY 8.10	CNY 8.58	CNY 8.07	105.32M
2026-08-27	CNY 8.14	+2.13%	CNY 7.88	CNY 8.29	CNY 7.84	77.36M
2026-08-26	CNY 7.97	-0.13%	CNY 7.88	CNY 8.14	CNY 7.81	60.76M
2026-08-25	CNY 7.98	-1.72%	CNY 8.25	CNY 8.50	CNY 7.93	88.11M
2026-08-24	CNY 8.12	-0.25%	CNY 8.18	CNY 8.39	CNY 8.03	106.90M
2026-08-21	CNY 8.14	+5.85%	CNY 7.72	CNY 8.16	CNY 7.63	108.56M
2026-08-20	CNY 7.69	+0.65%	CNY 7.90	CNY 8.05	CNY 7.66	67.40M
2026-08-19	CNY 7.64	-0.39%	CNY 7.59	CNY 7.77	CNY 7.55	28.06M
2026-08-18	CNY 7.67	+0.39%	CNY 7.65	CNY 7.74	CNY 7.60	19.62M
2026-08-17	CNY 7.64	+1.46%	CNY 7.63	CNY 7.66	CNY 7.51	22.66M
2026-08-14	CNY 7.53	-1.83%	CNY 7.60	CNY 7.62	CNY 7.50	22.77M
2026-08-13	CNY 7.67	-2.79%	CNY 7.91	CNY 7.92	CNY 7.66	36.47M
2026-08-12	CNY 7.89	+0.13%	CNY 7.85	CNY 7.91	CNY 7.80	30.17M
2026-08-11	CNY 7.88	-2.72%	CNY 8.16	CNY 8.26	CNY 7.84	61.95M
2026-08-10	CNY 8.10	+4.25%	CNY 7.91	CNY 8.15	CNY 7.83	68.65M
2026-08-07	CNY 7.77	+0.52%	CNY 7.65	CNY 7.79	CNY 7.54	47.24M
2026-08-06	CNY 7.73	-2.52%	CNY 8.15	CNY 8.23	CNY 7.70	74.78M
2026-08-05	CNY 7.93	+3.12%	CNY 7.70	CNY 8.02	CNY 7.63	53.80M
2026-08-04	CNY 7.69	-2.53%	CNY 7.89	CNY 7.94	CNY 7.68	34.01M
2026-08-03	CNY 7.89	+2.33%	CNY 7.68	CNY 7.95	CNY 7.66	32.16M
2026-07-31	CNY 7.71	+1.31%	CNY 7.60	CNY 7.73	CNY 7.58	28.53M
2026-07-30	CNY 7.61	+0.53%	CNY 7.59	CNY 7.76	CNY 7.55	31.46M
2026-07-29	CNY 7.57	+0.93%	CNY 7.45	CNY 7.61	CNY 7.42	26.54M
2026-07-28	CNY 7.50	+2.04%	CNY 7.31	CNY 7.52	CNY 7.29	37.17M
2026-07-27	CNY 7.35	+2.08%	CNY 7.28	CNY 7.40	CNY 7.26	22.42M
2026-07-24	CNY 7.20	-3.61%	CNY 7.33	CNY 7.37	CNY 7.20	23.91M
2026-07-23	CNY 7.47	+0.40%	CNY 7.38	CNY 7.50	CNY 7.32	37.29M
2026-07-22	CNY 7.44	+1.64%	CNY 7.33	CNY 7.47	CNY 7.33	43.45M
2026-07-21	CNY 7.32	+0.83%	CNY 7.25	CNY 7.38	CNY 7.20	31.26M
2026-07-20	CNY 7.26	+2.83%	CNY 7.06	CNY 7.32	CNY 7.03	38.07M
2026-07-17	CNY 7.06	-2.35%	CNY 7.18	CNY 7.23	CNY 7.00	25.06M
2026-07-16	CNY 7.23	+0.98%	CNY 7.15	CNY 7.29	CNY 7.10	28.08M
2026-07-15	CNY 7.16	+0.99%	CNY 7.10	CNY 7.18	CNY 7.04	20.15M
2026-07-14	CNY 7.09	+2.16%	CNY 6.90	CNY 7.10	CNY 6.89	22.68M
2026-07-13	CNY 6.94	-2.53%	CNY 7.04	CNY 7.05	CNY 6.91	23.79M
2026-07-10	CNY 7.12	+1.42%	CNY 6.99	CNY 7.20	CNY 6.89	29.61M
2026-07-09	CNY 7.02	-0.14%	CNY 6.93	CNY 7.06	CNY 6.87	22.83M
2026-07-08	CNY 7.03	+0.57%	CNY 6.96	CNY 7.21	CNY 6.87	31.09M
2026-07-07	CNY 6.99	-2.78%	CNY 7.12	CNY 7.17	CNY 6.99	25.86M
2026-07-06	CNY 7.19	-2.57%	CNY 7.33	CNY 7.57	CNY 7.17	48.29M
2026-07-03	CNY 7.38	+3.65%	CNY 7.26	CNY 7.67	CNY 7.26	70.89M
2026-07-02	CNY 7.12	+2.89%	CNY 6.96	CNY 7.20	CNY 6.96	41.49M
2026-07-01	CNY 6.92	+1.17%	CNY 6.83	CNY 6.96	CNY 6.76	21.63M
2026-06-30	CNY 6.84	-1.58%	CNY 6.89	CNY 6.89	CNY 6.77	19.67M
2026-06-29	CNY 6.95	+0.87%	CNY 6.90	CNY 7.00	CNY 6.76	22.11M
2026-06-26	CNY 6.89	-2.68%	CNY 7.07	CNY 7.07	CNY 6.85	21.87M
2026-06-25	CNY 7.08	-2.88%	CNY 7.14	CNY 7.15	CNY 6.95	21.28M
2026-06-24	CNY 7.29	-1.09%	CNY 7.32	CNY 7.37	CNY 7.22	22.04M
2026-06-23	CNY 7.37	-3.66%	CNY 7.60	CNY 7.63	CNY 7.35	35.41M
2026-06-22	CNY 7.65	+1.32%	CNY 7.47	CNY 7.66	CNY 7.36	27.32M
2026-06-18	CNY 7.55	-1.82%	CNY 7.63	CNY 7.71	CNY 7.50	20.26M
2026-06-17	CNY 7.69	-1.41%	CNY 7.79	CNY 7.79	CNY 7.63	19.34M
2026-06-16	CNY 7.80	-2.13%	CNY 7.94	CNY 7.94	CNY 7.77	28.69M
2026-06-15	CNY 7.97	+2.97%	CNY 7.88	CNY 8.06	CNY 7.84	42.97M
2026-06-12	CNY 7.74	+3.61%	CNY 7.53	CNY 7.84	CNY 7.51	39.83M
2026-06-11	CNY 7.47	+0.54%	CNY 7.37	CNY 7.55	CNY 7.34	21.48M
2026-06-10	CNY 7.43	-0.54%	CNY 7.38	CNY 7.46	CNY 7.31	20.75M
2026-06-09	CNY 7.47	-0.13%	CNY 7.47	CNY 7.52	CNY 7.41	24.04M
2026-06-08	CNY 7.48	-3.61%	CNY 7.57	CNY 7.65	CNY 7.38	30.90M
2026-06-05	CNY 7.76	-0.64%	CNY 7.81	CNY 7.85	CNY 7.73	21.36M
2026-06-04	CNY 7.81	-1.51%	CNY 7.90	CNY 7.91	CNY 7.75	22.77M
2026-06-03	CNY 7.93	-0.75%	CNY 7.94	CNY 7.96	CNY 7.87	19.48M
2026-06-02	CNY 7.99	-0.25%	CNY 8.00	CNY 8.05	CNY 7.88	23.70M
2026-06-01	CNY 8.01	+0.88%	CNY 7.88	CNY 8.04	CNY 7.87	21.84M
2026-05-29	CNY 7.94	+0.13%	CNY 7.99	CNY 8.10	CNY 7.91	26.47M
2026-05-28	CNY 7.93	-0.63%	CNY 7.91	CNY 7.96	CNY 7.80	25.10M
2026-05-27	CNY 7.98	-3.39%	CNY 8.18	CNY 8.25	CNY 7.96	37.92M
2026-05-26	CNY 8.26	+1.35%	CNY 8.13	CNY 8.28	CNY 8.07	29.92M