Chifeng Jilong Gold Mining Group Limited Class A 600988
SSE · China · Non-Energy Minerals
CNY 39.56+1.12 (+2.91%)
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 39.56 | +2.91% | CNY 38.58 | CNY 39.80 | CNY 38.25 | 41.45M |
| 2026-09-29 | CNY 38.44 | +0.97% | CNY 37.33 | CNY 38.89 | CNY 36.83 | 43.40M |
| 2026-09-28 | CNY 38.07 | -5.49% | CNY 39.20 | CNY 39.80 | CNY 37.79 | 42.98M |
| 2026-09-24 | CNY 40.28 | -5.22% | CNY 41.96 | CNY 42.25 | CNY 40.25 | 47.79M |
| 2026-09-23 | CNY 42.50 | +0.24% | CNY 42.70 | CNY 43.13 | CNY 42.08 | 25.88M |
| 2026-09-22 | CNY 42.40 | -1.30% | CNY 42.88 | CNY 43.55 | CNY 42.30 | 31.99M |
| 2026-09-21 | CNY 42.96 | -2.94% | CNY 43.85 | CNY 44.30 | CNY 42.85 | 37.90M |
| 2026-09-18 | CNY 44.26 | +1.89% | CNY 44.31 | CNY 44.37 | CNY 42.60 | 55.36M |
| 2026-09-17 | CNY 43.44 | -4.40% | CNY 44.88 | CNY 45.30 | CNY 42.10 | 67.92M |
| 2026-09-16 | CNY 45.44 | +4.36% | CNY 44.00 | CNY 45.89 | CNY 43.10 | 48.02M |
| 2026-09-15 | CNY 43.54 | -2.11% | CNY 44.48 | CNY 45.00 | CNY 43.13 | 33.75M |
| 2026-09-14 | CNY 44.48 | +0.20% | CNY 43.51 | CNY 45.60 | CNY 43.30 | 37.50M |
| 2026-09-11 | CNY 44.39 | +0.20% | CNY 42.90 | CNY 44.73 | CNY 42.32 | 51.85M |
| 2026-09-10 | CNY 44.30 | +0.96% | CNY 43.52 | CNY 44.63 | CNY 43.07 | 40.74M |
| 2026-09-09 | CNY 43.88 | -0.72% | CNY 43.40 | CNY 44.53 | CNY 43.17 | 46.55M |
| 2026-09-08 | CNY 44.20 | -0.63% | CNY 44.89 | CNY 45.03 | CNY 43.82 | 39.64M |
| 2026-09-07 | CNY 44.48 | -2.65% | CNY 44.50 | CNY 45.60 | CNY 44.25 | 41.25M |
| 2026-09-04 | CNY 45.69 | -1.95% | CNY 47.21 | CNY 47.63 | CNY 45.31 | 53.99M |
| 2026-09-03 | CNY 46.60 | +1.81% | CNY 46.63 | CNY 47.45 | CNY 45.88 | 57.22M |
| 2026-09-02 | CNY 45.77 | -0.50% | CNY 45.00 | CNY 46.13 | CNY 43.61 | 60.50M |
| 2026-09-01 | CNY 46.00 | -1.73% | CNY 46.50 | CNY 47.45 | CNY 45.90 | 46.29M |
| 2026-08-31 | CNY 46.81 | -4.64% | CNY 46.00 | CNY 46.97 | CNY 44.40 | 86.39M |
| 2026-08-28 | CNY 49.09 | +1.80% | CNY 47.80 | CNY 49.30 | CNY 46.73 | 57.96M |
| 2026-08-27 | CNY 48.22 | +2.92% | CNY 46.68 | CNY 49.46 | CNY 46.63 | 72.17M |
| 2026-08-26 | CNY 46.85 | -1.70% | CNY 47.47 | CNY 48.79 | CNY 46.78 | 61.42M |
| 2026-08-25 | CNY 47.66 | -2.28% | CNY 49.01 | CNY 49.20 | CNY 46.00 | 85.96M |
| 2026-08-24 | CNY 48.77 | -1.34% | CNY 49.60 | CNY 51.99 | CNY 47.49 | 117.58M |
| 2026-08-21 | CNY 49.43 | +7.22% | CNY 46.98 | CNY 49.88 | CNY 46.11 | 101.36M |
| 2026-08-20 | CNY 46.10 | +7.91% | CNY 45.00 | CNY 46.99 | CNY 44.55 | 102.62M |
| 2026-08-19 | CNY 42.72 | +1.21% | CNY 40.80 | CNY 43.70 | CNY 40.66 | 61.13M |
| 2026-08-18 | CNY 42.21 | +3.51% | CNY 41.05 | CNY 42.68 | CNY 40.79 | 51.48M |
| 2026-08-17 | CNY 40.78 | +2.51% | CNY 40.50 | CNY 41.54 | CNY 40.19 | 40.45M |
| 2026-08-14 | CNY 39.78 | +2.90% | CNY 37.67 | CNY 39.99 | CNY 37.50 | 55.81M |
| 2026-08-13 | CNY 38.66 | -5.66% | CNY 41.00 | CNY 41.53 | CNY 38.60 | 78.92M |
| 2026-08-12 | CNY 40.98 | +1.69% | CNY 40.31 | CNY 41.20 | CNY 39.80 | 68.75M |
| 2026-08-11 | CNY 40.30 | -7.84% | CNY 44.80 | CNY 45.99 | CNY 39.80 | 122.02M |
| 2026-08-10 | CNY 43.73 | +3.90% | CNY 41.90 | CNY 44.18 | CNY 40.68 | 81.74M |
| 2026-08-07 | CNY 42.09 | +1.91% | CNY 41.02 | CNY 42.09 | CNY 40.20 | 77.44M |
| 2026-08-06 | CNY 41.30 | +1.13% | CNY 43.53 | CNY 43.60 | CNY 41.08 | 88.29M |
| 2026-08-05 | CNY 40.84 | +8.19% | CNY 38.20 | CNY 41.00 | CNY 37.57 | 73.39M |
| 2026-08-04 | CNY 37.75 | -2.86% | CNY 38.53 | CNY 38.85 | CNY 37.15 | 63.55M |
| 2026-08-03 | CNY 38.86 | -1.77% | CNY 38.20 | CNY 39.34 | CNY 36.89 | 53.37M |
| 2026-07-31 | CNY 39.56 | +6.43% | CNY 37.60 | CNY 40.79 | CNY 37.50 | 89.79M |
| 2026-07-30 | CNY 37.17 | -1.82% | CNY 38.96 | CNY 39.99 | CNY 37.00 | 77.76M |
| 2026-07-29 | CNY 37.86 | +1.53% | CNY 36.70 | CNY 38.34 | CNY 36.57 | 51.04M |
| 2026-07-28 | CNY 37.29 | -2.23% | CNY 37.09 | CNY 37.50 | CNY 36.22 | 50.82M |
| 2026-07-27 | CNY 38.14 | +4.52% | CNY 37.80 | CNY 38.56 | CNY 36.03 | 74.99M |
| 2026-07-24 | CNY 36.49 | -6.03% | CNY 36.35 | CNY 37.87 | CNY 35.00 | 83.20M |
| 2026-07-23 | CNY 38.83 | +1.60% | CNY 38.23 | CNY 40.78 | CNY 37.22 | 109.67M |
| 2026-07-22 | CNY 38.22 | +7.72% | CNY 36.82 | CNY 39.03 | CNY 36.59 | 108.47M |
| 2026-07-21 | CNY 35.48 | +10.02% | CNY 33.10 | CNY 35.48 | CNY 32.81 | 81.19M |
| 2026-07-20 | CNY 32.25 | +1.61% | CNY 31.25 | CNY 33.20 | CNY 30.93 | 60.64M |
| 2026-07-17 | CNY 31.74 | -8.32% | CNY 34.17 | CNY 34.56 | CNY 31.16 | 88.75M |
| 2026-07-16 | CNY 34.62 | +3.65% | CNY 32.81 | CNY 35.61 | CNY 32.78 | 63.67M |
| 2026-07-15 | CNY 33.40 | -4.43% | CNY 33.94 | CNY 35.35 | CNY 33.39 | 82.70M |
| 2026-07-14 | CNY 34.95 | +8.10% | CNY 31.69 | CNY 35.08 | CNY 30.88 | 85.91M |
| 2026-07-13 | CNY 32.33 | -1.55% | CNY 31.60 | CNY 33.13 | CNY 31.07 | 64.87M |
| 2026-07-10 | CNY 32.84 | +4.75% | CNY 31.81 | CNY 33.64 | CNY 30.45 | 86.18M |
| 2026-07-09 | CNY 31.35 | +0.10% | CNY 29.90 | CNY 31.49 | CNY 29.90 | 66.35M |
| 2026-07-08 | CNY 31.32 | +2.96% | CNY 30.03 | CNY 32.05 | CNY 29.50 | 90.35M |
| 2026-07-07 | CNY 30.42 | -3.73% | CNY 30.31 | CNY 31.49 | CNY 30.23 | 71.40M |
| 2026-07-06 | CNY 31.60 | +1.18% | CNY 31.23 | CNY 33.59 | CNY 31.23 | 148.32M |
| 2026-07-03 | CNY 31.23 | +10.00% | CNY 30.37 | CNY 31.23 | CNY 29.86 | 37.25M |
| 2026-07-02 | CNY 28.39 | +10.00% | CNY 26.64 | CNY 28.39 | CNY 26.64 | 67.30M |
| 2026-07-01 | CNY 25.81 | -1.94% | CNY 26.00 | CNY 26.39 | CNY 25.51 | 49.10M |
| 2026-06-30 | CNY 26.32 | -1.35% | CNY 25.70 | CNY 26.42 | CNY 25.68 | 51.77M |
| 2026-06-29 | CNY 26.68 | +2.89% | CNY 25.80 | CNY 26.88 | CNY 25.35 | 62.46M |
| 2026-06-26 | CNY 25.93 | -2.59% | CNY 26.80 | CNY 26.90 | CNY 25.00 | 60.02M |
| 2026-06-25 | CNY 26.62 | -5.57% | CNY 27.18 | CNY 27.29 | CNY 26.53 | 68.86M |
| 2026-06-24 | CNY 28.19 | +0.75% | CNY 27.50 | CNY 28.38 | CNY 27.28 | 55.32M |
| 2026-06-23 | CNY 27.98 | -10.00% | CNY 30.36 | CNY 30.66 | CNY 27.98 | 68.10M |
| 2026-06-22 | CNY 31.09 | +1.63% | CNY 30.33 | CNY 31.16 | CNY 29.30 | 61.94M |
| 2026-06-18 | CNY 30.59 | -5.88% | CNY 31.64 | CNY 32.50 | CNY 30.54 | 60.48M |
| 2026-06-17 | CNY 32.50 | +1.63% | CNY 32.40 | CNY 32.52 | CNY 31.72 | 37.36M |
| 2026-06-16 | CNY 31.98 | -1.99% | CNY 32.60 | CNY 32.73 | CNY 31.65 | 40.16M |
| 2026-06-15 | CNY 32.63 | +7.44% | CNY 32.49 | CNY 33.38 | CNY 31.96 | 85.87M |
| 2026-06-12 | CNY 30.37 | +7.47% | CNY 29.26 | CNY 30.93 | CNY 28.81 | 95.45M |
| 2026-06-11 | CNY 28.26 | +0.32% | CNY 27.61 | CNY 28.87 | CNY 27.51 | 42.55M |
| 2026-06-10 | CNY 28.17 | -4.09% | CNY 28.20 | CNY 28.79 | CNY 27.71 | 61.23M |
| 2026-06-09 | CNY 29.37 | +0.58% | CNY 29.50 | CNY 29.66 | CNY 28.57 | 41.63M |
| 2026-06-08 | CNY 29.20 | -6.89% | CNY 29.75 | CNY 30.28 | CNY 28.90 | 71.47M |
| 2026-06-05 | CNY 31.36 | -2.70% | CNY 32.02 | CNY 32.18 | CNY 31.15 | 32.28M |
| 2026-06-04 | CNY 32.23 | -3.65% | CNY 33.28 | CNY 33.40 | CNY 31.92 | 41.97M |
| 2026-06-03 | CNY 33.45 | -2.05% | CNY 33.30 | CNY 33.93 | CNY 32.81 | 34.94M |
| 2026-06-02 | CNY 34.15 | +1.94% | CNY 33.55 | CNY 34.42 | CNY 32.41 | 48.09M |
| 2026-06-01 | CNY 33.50 | +0.39% | CNY 33.36 | CNY 33.97 | CNY 32.90 | 33.74M |
| 2026-05-29 | CNY 33.37 | -1.85% | CNY 35.00 | CNY 35.10 | CNY 33.23 | 47.88M |
| 2026-05-28 | CNY 34.00 | -4.87% | CNY 35.15 | CNY 35.59 | CNY 33.74 | 49.74M |
| 2026-05-27 | CNY 35.74 | -6.37% | CNY 37.25 | CNY 38.00 | CNY 35.61 | 45.45M |
| 2026-05-26 | CNY 38.17 | +5.94% | CNY 35.26 | CNY 38.43 | CNY 34.83 | 71.17M |