Skip to content
SSE stocks: 168Advancing: 60Declining: 101Currency: CNY
Open Tradzy

Zhongjin Gold Corp.,Ltd (600489) Price History

Daily open, high, low, close and volume for Zhongjin Gold Corp.,Ltd (600489) from 2025-10-09 to 2026-10-09, newest first.

‹ 600489 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 21.68CNY 23.05CNY 21.68CNY 22.9592,203,311
2026-10-08CNY 21.42CNY 21.72CNY 21.33CNY 21.4844,067,615
2026-09-30CNY 21.59CNY 22.02CNY 21.40CNY 21.9048,232,244
2026-09-29CNY 20.95CNY 21.69CNY 20.83CNY 21.5964,892,613
2026-09-28CNY 21.52CNY 21.60CNY 20.85CNY 20.9569,706,508
2026-09-24CNY 22.93CNY 23.05CNY 22.08CNY 22.1273,789,147
2026-09-23CNY 23.60CNY 23.70CNY 23.33CNY 23.4039,332,943
2026-09-22CNY 23.55CNY 23.80CNY 23.37CNY 23.4749,540,388
2026-09-21CNY 23.95CNY 24.09CNY 23.52CNY 23.6160,596,560
2026-09-18CNY 24.50CNY 24.56CNY 23.49CNY 24.0578,996,866
2026-09-17CNY 25.16CNY 25.20CNY 23.34CNY 23.90122,467,810
2026-09-16CNY 24.50CNY 25.32CNY 24.36CNY 25.2255,709,328
2026-09-15CNY 24.69CNY 24.95CNY 24.37CNY 24.4847,882,890
2026-09-14CNY 24.10CNY 25.09CNY 24.09CNY 24.6053,783,900
2026-09-11CNY 24.41CNY 24.77CNY 23.62CNY 24.5389,454,936
2026-09-10CNY 25.75CNY 25.94CNY 25.32CNY 25.3848,308,759
2026-09-09CNY 24.92CNY 26.00CNY 24.86CNY 25.8986,773,097
2026-09-08CNY 25.38CNY 25.55CNY 25.10CNY 25.2061,251,571
2026-09-07CNY 25.05CNY 25.43CNY 24.93CNY 25.0751,788,907
2026-09-04CNY 26.10CNY 26.18CNY 25.34CNY 25.6071,624,549
2026-09-03CNY 25.20CNY 26.00CNY 25.01CNY 25.69100,344,890
2026-09-02CNY 24.31CNY 24.97CNY 23.79CNY 24.70112,779,670
2026-09-01CNY 25.62CNY 25.99CNY 25.28CNY 25.3574,527,816
2026-08-31CNY 25.11CNY 25.66CNY 24.48CNY 25.62131,091,280
2026-08-28CNY 26.60CNY 26.81CNY 25.88CNY 26.6891,048,018
2026-08-27CNY 26.12CNY 27.41CNY 26.12CNY 26.69101,541,010
2026-08-26CNY 26.39CNY 27.18CNY 26.10CNY 26.4387,603,748
2026-08-25CNY 27.45CNY 27.45CNY 25.83CNY 26.24109,586,880
2026-08-24CNY 27.59CNY 27.96CNY 26.81CNY 27.26155,999,620
2026-08-21CNY 26.79CNY 27.30CNY 26.47CNY 27.18121,692,430
2026-08-20CNY 26.40CNY 27.40CNY 26.00CNY 26.37135,758,740
2026-08-19CNY 24.66CNY 25.79CNY 24.63CNY 25.1991,345,466
2026-08-18CNY 25.40CNY 25.97CNY 25.05CNY 25.3564,029,817
2026-08-17CNY 25.17CNY 25.48CNY 24.83CNY 25.4872,291,536
2026-08-14CNY 23.77CNY 24.44CNY 23.65CNY 24.2772,118,816
2026-08-13CNY 25.30CNY 25.59CNY 24.28CNY 24.3199,053,238
2026-08-12CNY 25.01CNY 25.66CNY 24.98CNY 25.5688,185,480
2026-08-11CNY 27.12CNY 27.19CNY 24.79CNY 24.95148,704,620
2026-08-10CNY 26.00CNY 26.78CNY 25.61CNY 26.62110,591,340
2026-08-07CNY 25.07CNY 26.11CNY 25.00CNY 26.10113,464,240
2026-08-06CNY 25.49CNY 25.93CNY 24.78CNY 25.11158,707,820
2026-08-05CNY 22.53CNY 24.25CNY 22.23CNY 24.25116,839,890
2026-08-04CNY 22.65CNY 22.69CNY 22.13CNY 22.2663,325,261
2026-08-03CNY 22.69CNY 22.88CNY 22.01CNY 22.5482,073,991
2026-07-31CNY 22.18CNY 23.28CNY 22.14CNY 23.01106,392,910
2026-07-30CNY 22.10CNY 22.80CNY 21.75CNY 21.9094,572,804
2026-07-29CNY 21.10CNY 21.96CNY 20.98CNY 21.7470,387,467
2026-07-28CNY 21.10CNY 21.48CNY 20.87CNY 21.3455,826,447
2026-07-27CNY 22.00CNY 22.09CNY 21.16CNY 21.5478,132,701
2026-07-24CNY 21.40CNY 22.18CNY 21.30CNY 21.3686,416,390
2026-07-23CNY 22.30CNY 23.17CNY 21.91CNY 22.45112,707,280
2026-07-22CNY 21.28CNY 22.58CNY 21.22CNY 22.11149,932,270
2026-07-21CNY 19.83CNY 20.85CNY 19.75CNY 20.78110,257,120
2026-07-20CNY 19.09CNY 19.83CNY 19.00CNY 19.5390,932,110
2026-07-17CNY 19.50CNY 19.63CNY 18.69CNY 19.06104,864,420
2026-07-16CNY 19.99CNY 20.57CNY 19.84CNY 19.9977,382,838
2026-07-15CNY 20.39CNY 20.65CNY 19.90CNY 20.1272,877,834
2026-07-14CNY 19.09CNY 20.62CNY 18.95CNY 20.4793,188,539
2026-07-13CNY 19.81CNY 20.09CNY 19.52CNY 19.6766,616,442
2026-07-10CNY 20.10CNY 21.06CNY 19.71CNY 20.3485,907,547
2026-07-09CNY 19.23CNY 20.01CNY 19.04CNY 19.9582,117,013
2026-07-08CNY 19.41CNY 20.45CNY 19.28CNY 19.8878,895,668
2026-07-07CNY 20.12CNY 20.41CNY 19.72CNY 19.7570,382,730
2026-07-06CNY 19.88CNY 21.49CNY 19.88CNY 20.60149,471,810
2026-07-03CNY 19.90CNY 20.75CNY 19.71CNY 20.34176,753,240
2026-07-02CNY 18.39CNY 19.28CNY 18.30CNY 19.09153,837,160
2026-07-01CNY 17.80CNY 18.42CNY 17.70CNY 17.9683,106,936
2026-06-30CNY 17.85CNY 18.10CNY 17.56CNY 18.0588,373,734
2026-06-29CNY 18.58CNY 18.68CNY 18.11CNY 18.3981,032,605
2026-06-26CNY 19.20CNY 19.23CNY 18.05CNY 18.3084,057,685
2026-06-25CNY 19.18CNY 19.42CNY 18.79CNY 18.89115,977,020
2026-06-24CNY 19.79CNY 20.10CNY 19.46CNY 19.8882,503,219
2026-06-23CNY 22.10CNY 22.17CNY 20.03CNY 20.03120,883,230
2026-06-22CNY 21.22CNY 22.29CNY 21.10CNY 22.2682,696,547
2026-06-18CNY 22.40CNY 22.78CNY 21.60CNY 21.9273,473,357
2026-06-17CNY 22.79CNY 22.85CNY 22.27CNY 22.7047,528,384
2026-06-16CNY 22.50CNY 22.85CNY 22.17CNY 22.5263,340,500
2026-06-15CNY 22.39CNY 22.94CNY 22.21CNY 22.58105,506,310
2026-06-12CNY 21.30CNY 22.16CNY 21.01CNY 21.51105,695,970
2026-06-11CNY 20.27CNY 20.74CNY 20.11CNY 20.6471,779,118
2026-06-10CNY 20.11CNY 20.72CNY 20.02CNY 20.4883,357,632
2026-06-09CNY 20.99CNY 21.12CNY 20.48CNY 21.0759,603,460
2026-06-08CNY 20.80CNY 21.38CNY 20.55CNY 20.7786,356,976
2026-06-05CNY 22.36CNY 22.84CNY 22.09CNY 22.2051,759,692
2026-06-04CNY 22.99CNY 23.15CNY 22.35CNY 22.5554,735,259
2026-06-03CNY 22.74CNY 23.47CNY 22.47CNY 23.1361,869,077
2026-06-02CNY 22.49CNY 23.32CNY 22.03CNY 23.1871,278,976
2026-06-01CNY 22.39CNY 22.88CNY 22.39CNY 22.5650,967,685
2026-05-29CNY 22.99CNY 23.28CNY 22.25CNY 22.4276,453,608
2026-05-28CNY 22.90CNY 22.97CNY 21.92CNY 22.3988,230,719
2026-05-27CNY 24.29CNY 24.68CNY 23.38CNY 23.4860,935,297
2026-05-26CNY 23.50CNY 24.78CNY 23.21CNY 24.6681,988,521
2026-05-25CNY 23.70CNY 24.16CNY 23.47CNY 23.7855,940,360
2026-05-22CNY 22.90CNY 23.43CNY 22.62CNY 23.2949,370,685
2026-05-21CNY 23.70CNY 24.00CNY 22.78CNY 22.7857,139,755
2026-05-20CNY 23.00CNY 23.34CNY 22.64CNY 23.3158,170,475
2026-05-19CNY 23.75CNY 23.85CNY 23.25CNY 23.5847,147,242
2026-05-18CNY 23.62CNY 24.00CNY 23.55CNY 23.7966,495,625
2026-05-15CNY 25.44CNY 25.50CNY 24.12CNY 24.3697,932,317
2026-05-14CNY 26.61CNY 26.66CNY 25.83CNY 26.0253,332,205
2026-05-13CNY 26.86CNY 27.34CNY 26.46CNY 26.8253,501,418
2026-05-12CNY 27.59CNY 27.84CNY 26.80CNY 26.8364,343,134
2026-05-11CNY 27.80CNY 27.94CNY 26.81CNY 27.0583,181,044
2026-05-08CNY 27.50CNY 28.48CNY 27.45CNY 28.2275,887,828
2026-05-07CNY 27.49CNY 27.86CNY 27.09CNY 27.7585,478,556
2026-05-06CNY 26.22CNY 27.10CNY 26.07CNY 27.0478,679,499
2026-04-30CNY 25.75CNY 26.25CNY 25.36CNY 25.9661,439,947
2026-04-29CNY 25.35CNY 26.15CNY 25.28CNY 26.0764,573,083
2026-04-28CNY 25.58CNY 25.79CNY 25.09CNY 25.2742,113,519
2026-04-27CNY 25.40CNY 25.97CNY 25.35CNY 25.7344,326,346
2026-04-24CNY 25.62CNY 25.80CNY 24.90CNY 25.5363,428,189
2026-04-23CNY 27.05CNY 27.21CNY 25.60CNY 25.8375,436,592
2026-04-22CNY 26.95CNY 27.39CNY 26.87CNY 27.2044,400,022
2026-04-21CNY 27.06CNY 27.28CNY 26.58CNY 27.2645,290,627
2026-04-20CNY 26.93CNY 27.64CNY 26.93CNY 27.0549,191,524
2026-04-17CNY 26.61CNY 27.25CNY 26.60CNY 26.9046,263,325
2026-04-16CNY 26.88CNY 27.16CNY 26.74CNY 27.0748,195,476
2026-04-15CNY 27.41CNY 27.66CNY 26.65CNY 26.7466,139,182
2026-04-14CNY 27.35CNY 27.49CNY 26.45CNY 26.8463,176,379
2026-04-13CNY 27.01CNY 27.33CNY 26.84CNY 26.9441,295,586
2026-04-10CNY 28.15CNY 28.15CNY 27.40CNY 27.4251,898,098
2026-04-09CNY 27.44CNY 28.05CNY 27.35CNY 27.7856,061,029
2026-04-08CNY 27.57CNY 28.78CNY 27.40CNY 28.40114,650,600
2026-04-07CNY 26.63CNY 26.84CNY 26.14CNY 26.2537,815,805
2026-04-03CNY 26.75CNY 26.85CNY 26.31CNY 26.6836,940,933
2026-04-02CNY 26.99CNY 26.99CNY 26.01CNY 26.4074,258,430
2026-04-01CNY 27.50CNY 27.95CNY 26.93CNY 27.2675,611,637
2026-03-31CNY 27.17CNY 27.47CNY 26.50CNY 26.7183,429,136
2026-03-30CNY 25.50CNY 26.75CNY 25.49CNY 26.7591,074,756
2026-03-27CNY 24.60CNY 25.67CNY 24.60CNY 25.5462,723,450
2026-03-26CNY 25.47CNY 25.78CNY 24.88CNY 25.0463,061,493
2026-03-25CNY 25.60CNY 26.37CNY 25.42CNY 25.52120,115,080
2026-03-24CNY 24.39CNY 24.63CNY 23.65CNY 24.6398,772,841
2026-03-23CNY 24.68CNY 24.98CNY 23.67CNY 23.91147,598,200
2026-03-20CNY 26.70CNY 27.39CNY 26.08CNY 26.0887,791,825
2026-03-19CNY 27.39CNY 27.96CNY 26.52CNY 26.70122,252,330
2026-03-18CNY 29.25CNY 29.40CNY 28.50CNY 28.9656,610,914
2026-03-17CNY 29.37CNY 30.05CNY 29.21CNY 29.3359,554,885
2026-03-16CNY 30.00CNY 30.39CNY 28.77CNY 29.3783,011,418
2026-03-13CNY 30.88CNY 32.08CNY 30.67CNY 30.7766,079,687
2026-03-12CNY 31.60CNY 32.08CNY 30.95CNY 31.3465,001,772
2026-03-11CNY 32.16CNY 32.36CNY 31.68CNY 32.0353,144,212
2026-03-10CNY 31.88CNY 32.19CNY 31.39CNY 31.8153,787,910
2026-03-09CNY 30.51CNY 31.98CNY 30.16CNY 31.4081,936,015
2026-03-06CNY 31.05CNY 31.76CNY 30.67CNY 31.5265,231,083
2026-03-05CNY 32.61CNY 32.64CNY 31.20CNY 31.9083,834,823
2026-03-04CNY 31.78CNY 33.00CNY 31.78CNY 32.29101,171,450
2026-03-03CNY 34.01CNY 35.50CNY 33.39CNY 33.66161,811,260
2026-03-02CNY 33.80CNY 35.02CNY 31.85CNY 35.02224,683,900
2026-02-27CNY 31.00CNY 31.98CNY 30.92CNY 31.8492,739,155
2026-02-26CNY 31.30CNY 31.49CNY 30.83CNY 31.0771,524,218
2026-02-25CNY 31.00CNY 31.88CNY 30.71CNY 31.4990,472,019
2026-02-24CNY 30.98CNY 31.44CNY 30.51CNY 31.10107,661,070
2026-02-13CNY 29.99CNY 30.32CNY 29.43CNY 29.5184,102,245
2026-02-12CNY 30.45CNY 31.50CNY 30.36CNY 30.6177,587,110
2026-02-11CNY 29.95CNY 31.09CNY 29.88CNY 30.6787,419,727
2026-02-10CNY 30.30CNY 30.69CNY 29.82CNY 29.9766,212,550
2026-02-09CNY 30.26CNY 30.45CNY 29.81CNY 30.1884,047,748
2026-02-06CNY 28.10CNY 30.14CNY 28.10CNY 29.55131,025,120
2026-02-05CNY 30.36CNY 31.39CNY 29.41CNY 29.92176,931,480
2026-02-04CNY 33.01CNY 33.05CNY 31.03CNY 31.56182,103,690
2026-02-03CNY 30.50CNY 34.31CNY 29.89CNY 32.95343,344,470
2026-02-02CNY 33.21CNY 33.21CNY 33.21CNY 33.216,258,700
2026-01-30CNY 36.90CNY 38.10CNY 36.90CNY 36.90115,359,320
2026-01-29CNY 39.99CNY 41.48CNY 37.82CNY 41.00269,866,880
2026-01-28CNY 35.00CNY 37.71CNY 34.39CNY 37.71183,897,120
2026-01-27CNY 32.30CNY 35.03CNY 32.29CNY 34.28181,634,290
2026-01-26CNY 31.31CNY 33.00CNY 31.30CNY 33.00127,482,680
2026-01-23CNY 30.97CNY 30.98CNY 29.72CNY 30.00102,647,640
2026-01-22CNY 28.80CNY 29.65CNY 28.51CNY 29.18102,424,790
2026-01-21CNY 28.18CNY 30.30CNY 28.10CNY 29.90148,671,640
2026-01-20CNY 27.00CNY 27.66CNY 25.88CNY 27.56104,806,160
2026-01-19CNY 26.07CNY 27.06CNY 25.86CNY 26.9588,348,275
2026-01-16CNY 26.08CNY 26.74CNY 25.47CNY 25.6185,660,177
2026-01-15CNY 26.01CNY 27.06CNY 25.77CNY 26.2087,432,749
2026-01-14CNY 25.98CNY 26.35CNY 25.71CNY 26.1584,399,358
2026-01-13CNY 25.12CNY 26.26CNY 25.03CNY 25.6488,310,644
2026-01-12CNY 25.70CNY 25.95CNY 24.91CNY 25.0287,012,921
2026-01-09CNY 24.31CNY 25.15CNY 24.27CNY 24.9371,492,148
2026-01-08CNY 24.45CNY 25.15CNY 23.93CNY 24.2565,582,197
2026-01-07CNY 24.72CNY 25.09CNY 24.31CNY 24.5764,768,063
2026-01-06CNY 24.30CNY 24.93CNY 24.23CNY 24.7275,992,689
2026-01-05CNY 23.98CNY 24.32CNY 23.60CNY 24.2272,630,586
2025-12-31CNY 23.22CNY 23.95CNY 23.10CNY 23.3647,305,614
2025-12-30CNY 22.14CNY 23.57CNY 22.10CNY 23.3787,393,318
2025-12-29CNY 23.52CNY 23.59CNY 22.84CNY 22.8874,696,270
2025-12-26CNY 23.50CNY 23.62CNY 23.20CNY 23.4463,268,877
2025-12-25CNY 23.58CNY 23.58CNY 22.99CNY 23.2069,982,779
2025-12-24CNY 24.45CNY 24.50CNY 23.66CNY 23.9569,996,636
2025-12-23CNY 24.38CNY 24.65CNY 23.95CNY 24.1383,757,125
2025-12-22CNY 23.22CNY 24.10CNY 23.22CNY 23.8577,639,404
2025-12-19CNY 22.50CNY 22.93CNY 22.11CNY 22.8751,148,145
2025-12-18CNY 22.59CNY 22.90CNY 22.33CNY 22.7252,805,470
2025-12-17CNY 22.10CNY 22.78CNY 22.02CNY 22.6272,464,068
2025-12-16CNY 22.81CNY 22.89CNY 21.70CNY 21.8880,537,368
2025-12-15CNY 22.51CNY 23.18CNY 22.51CNY 23.1676,986,315
2025-12-12CNY 22.41CNY 22.85CNY 22.24CNY 22.6084,611,244
2025-12-11CNY 22.13CNY 22.56CNY 21.74CNY 21.8060,287,170
2025-12-10CNY 21.57CNY 21.83CNY 21.52CNY 21.8150,976,118
2025-12-09CNY 22.12CNY 22.14CNY 21.22CNY 21.3185,118,609
2025-12-08CNY 22.71CNY 22.80CNY 22.16CNY 22.3569,733,337
2025-12-05CNY 22.05CNY 22.96CNY 22.00CNY 22.8562,059,647
2025-12-04CNY 22.50CNY 22.75CNY 21.94CNY 22.1348,811,387
2025-12-03CNY 22.55CNY 22.78CNY 22.30CNY 22.3745,034,773
2025-12-02CNY 22.51CNY 22.69CNY 22.35CNY 22.4836,654,551
2025-12-01CNY 23.01CNY 23.33CNY 22.66CNY 22.8775,226,594
2025-11-28CNY 22.42CNY 22.87CNY 22.35CNY 22.4855,701,532
2025-11-27CNY 22.29CNY 22.52CNY 22.09CNY 22.1443,154,112
2025-11-26CNY 22.11CNY 22.53CNY 22.03CNY 22.1847,664,494
2025-11-25CNY 21.83CNY 22.50CNY 21.77CNY 22.0766,863,939
2025-11-24CNY 21.43CNY 21.59CNY 21.02CNY 21.1946,681,461
2025-11-21CNY 21.97CNY 22.28CNY 21.41CNY 21.4467,859,417
2025-11-20CNY 22.49CNY 23.00CNY 22.22CNY 22.3570,940,407
2025-11-19CNY 21.05CNY 22.98CNY 21.03CNY 22.72108,661,260
2025-11-18CNY 21.45CNY 21.48CNY 20.68CNY 20.8952,606,105
2025-11-17CNY 21.50CNY 21.81CNY 21.32CNY 21.6556,484,937
2025-11-14CNY 21.67CNY 22.31CNY 21.43CNY 21.8168,557,473
2025-11-13CNY 21.63CNY 22.31CNY 21.57CNY 22.0299,887,458
2025-11-12CNY 21.40CNY 21.63CNY 21.06CNY 21.2746,216,413
2025-11-11CNY 21.90CNY 22.06CNY 21.25CNY 21.4182,096,301
2025-11-10CNY 21.39CNY 21.59CNY 21.22CNY 21.4767,741,505
2025-11-07CNY 21.06CNY 21.38CNY 20.98CNY 21.0843,870,986
2025-11-06CNY 20.73CNY 21.08CNY 20.72CNY 21.0748,417,223
2025-11-05CNY 20.06CNY 20.95CNY 20.05CNY 20.8580,699,395
2025-11-04CNY 21.40CNY 21.60CNY 20.54CNY 20.7098,105,601
2025-11-03CNY 21.70CNY 21.90CNY 21.26CNY 21.8377,853,336
2025-10-31CNY 22.69CNY 22.74CNY 21.93CNY 22.1785,503,967
2025-10-30CNY 22.11CNY 22.70CNY 21.98CNY 22.30105,312,320
2025-10-29CNY 22.36CNY 22.80CNY 22.29CNY 22.7566,404,610
2025-10-28CNY 22.50CNY 22.85CNY 22.00CNY 22.1382,179,270
2025-10-27CNY 22.19CNY 23.10CNY 22.17CNY 22.9385,502,935
2025-10-24CNY 22.80CNY 22.85CNY 22.13CNY 22.3376,540,506
2025-10-23CNY 22.48CNY 23.11CNY 21.93CNY 22.6194,594,014
2025-10-22CNY 21.50CNY 22.97CNY 21.50CNY 22.90158,228,030
2025-10-21CNY 24.38CNY 24.40CNY 23.42CNY 23.48109,129,550
2025-10-20CNY 23.85CNY 24.56CNY 23.41CNY 23.63133,899,510
2025-10-17CNY 25.22CNY 25.50CNY 24.57CNY 24.96125,466,060
2025-10-16CNY 25.35CNY 25.76CNY 24.22CNY 24.42123,979,310
2025-10-15CNY 25.32CNY 25.50CNY 24.27CNY 25.20129,466,640
2025-10-14CNY 26.79CNY 26.80CNY 24.06CNY 24.76193,621,160
2025-10-13CNY 24.10CNY 25.88CNY 23.31CNY 25.50170,327,100
2025-10-10CNY 23.48CNY 24.12CNY 23.20CNY 23.60119,150,850
2025-10-09CNY 23.50CNY 24.12CNY 23.18CNY 24.12142,111,800