China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.37 | 11.49 | 11.17 | 11.18 | 11.18 | 19,645,204 |
| 29 Apr 2024 | 10.77 | 11.42 | 10.76 | 11.34 | 11.34 | 45,953,620 |
| 26 Apr 2024 | 10.49 | 10.69 | 10.46 | 10.61 | 10.61 | 17,739,600 |
| 25 Apr 2024 | 10.48 | 10.59 | 10.34 | 10.50 | 10.50 | 8,575,100 |
| 24 Apr 2024 | 10.20 | 10.52 | 10.20 | 10.48 | 10.48 | 15,408,000 |
| 23 Apr 2024 | 10.49 | 10.49 | 10.18 | 10.19 | 10.19 | 17,829,691 |
| 22 Apr 2024 | 10.80 | 10.84 | 10.54 | 10.58 | 10.58 | 20,183,706 |
| 19 Apr 2024 | 10.85 | 11.10 | 10.78 | 10.89 | 10.89 | 18,848,301 |
| 18 Apr 2024 | 10.67 | 10.93 | 10.52 | 10.86 | 10.86 | 21,603,066 |
| 17 Apr 2024 | 10.51 | 10.76 | 10.50 | 10.74 | 10.74 | 19,683,500 |
| 16 Apr 2024 | 10.86 | 11.05 | 10.50 | 10.52 | 10.52 | 27,288,541 |
| 15 Apr 2024 | 10.85 | 10.86 | 10.34 | 10.86 | 10.86 | 37,948,703 |
| 12 Apr 2024 | 11.08 | 11.32 | 10.99 | 11.15 | 11.15 | 37,924,882 |
| 11 Apr 2024 | 11.05 | 11.15 | 10.84 | 10.87 | 10.87 | 36,081,701 |
| 10 Apr 2024 | 11.26 | 11.46 | 11.14 | 11.24 | 11.24 | 19,608,552 |
| 09 Apr 2024 | 11.40 | 11.41 | 11.10 | 11.35 | 11.35 | 34,230,018 |
| 08 Apr 2024 | 11.35 | 11.83 | 11.30 | 11.66 | 11.66 | 62,342,357 |
| 03 Apr 2024 | 11.15 | 11.33 | 11.03 | 11.24 | 11.24 | 35,639,200 |
| 02 Apr 2024 | 11.01 | 11.20 | 10.94 | 11.08 | 11.08 | 18,533,760 |
| 01 Apr 2024 | 11.35 | 11.49 | 10.92 | 11.05 | 11.05 | 39,740,564 |
| 29 Mar 2024 | 10.96 | 11.52 | 10.96 | 11.26 | 11.26 | 23,963,634 |
| 28 Mar 2024 | 10.81 | 10.92 | 10.69 | 10.85 | 10.85 | 14,723,400 |
| 27 Mar 2024 | 10.93 | 11.01 | 10.78 | 10.81 | 10.81 | 12,156,321 |
| 26 Mar 2024 | 10.93 | 11.00 | 10.76 | 10.86 | 10.86 | 10,855,505 |
| 25 Mar 2024 | 11.05 | 11.20 | 10.93 | 10.94 | 10.94 | 13,581,498 |
| 22 Mar 2024 | 11.23 | 11.27 | 10.88 | 11.19 | 11.19 | 25,040,888 |
| 21 Mar 2024 | 11.11 | 11.49 | 10.98 | 11.35 | 11.35 | 46,019,089 |
| 20 Mar 2024 | 10.93 | 10.96 | 10.86 | 10.92 | 10.92 | 9,888,049 |
| 19 Mar 2024 | 11.00 | 11.10 | 10.87 | 10.89 | 10.89 | 14,137,300 |
| 18 Mar 2024 | 11.01 | 11.10 | 10.90 | 11.00 | 11.00 | 14,976,585 |
| 15 Mar 2024 | 10.83 | 11.18 | 10.78 | 11.16 | 11.16 | 25,696,593 |
| 14 Mar 2024 | 10.88 | 11.05 | 10.78 | 10.93 | 10.93 | 19,513,365 |
| 13 Mar 2024 | 10.82 | 10.90 | 10.67 | 10.84 | 10.84 | 19,487,727 |
| 12 Mar 2024 | 11.00 | 11.08 | 10.82 | 10.93 | 10.93 | 17,010,849 |
| 11 Mar 2024 | 11.25 | 11.35 | 11.00 | 11.07 | 11.07 | 20,626,743 |
| 08 Mar 2024 | 11.25 | 11.26 | 10.98 | 11.12 | 11.12 | 23,162,762 |
| 07 Mar 2024 | 10.97 | 11.33 | 10.96 | 11.17 | 11.17 | 30,451,519 |
| 06 Mar 2024 | 11.00 | 11.05 | 10.79 | 10.90 | 10.90 | 26,152,262 |
| 05 Mar 2024 | 11.12 | 11.49 | 10.92 | 11.02 | 11.02 | 53,064,476 |
| 04 Mar 2024 | 10.30 | 11.08 | 10.29 | 11.00 | 11.00 | 70,380,591 |
| 01 Mar 2024 | 10.04 | 10.48 | 10.01 | 10.29 | 10.29 | 46,019,878 |
| 29 Feb 2024 | 9.94 | 10.11 | 9.90 | 10.05 | 10.05 | 24,332,969 |
| 28 Feb 2024 | 9.92 | 10.10 | 9.87 | 9.97 | 9.97 | 28,572,669 |
| 27 Feb 2024 | 9.84 | 9.90 | 9.79 | 9.90 | 9.90 | 9,008,113 |
| 26 Feb 2024 | 9.89 | 9.94 | 9.78 | 9.84 | 9.84 | 9,350,690 |
| 23 Feb 2024 | 9.90 | 9.91 | 9.77 | 9.88 | 9.88 | 11,275,100 |
| 22 Feb 2024 | 9.89 | 9.93 | 9.78 | 9.90 | 9.90 | 11,941,010 |
| 21 Feb 2024 | 9.90 | 10.05 | 9.80 | 9.91 | 9.91 | 18,425,463 |
| 20 Feb 2024 | 9.71 | 9.95 | 9.67 | 9.87 | 9.87 | 14,118,484 |
| 19 Feb 2024 | 9.87 | 9.90 | 9.62 | 9.78 | 9.78 | 14,507,180 |
| 08 Feb 2024 | 9.78 | 10.04 | 9.73 | 9.87 | 9.87 | 22,798,775 |
| 07 Feb 2024 | 9.37 | 9.81 | 9.32 | 9.76 | 9.76 | 27,246,300 |
| 06 Feb 2024 | 9.00 | 9.50 | 8.89 | 9.38 | 9.38 | 15,797,335 |
| 05 Feb 2024 | 9.05 | 9.20 | 8.62 | 9.09 | 9.09 | 14,749,571 |
| 02 Feb 2024 | 9.18 | 9.31 | 8.90 | 9.07 | 9.07 | 11,395,372 |
| 01 Feb 2024 | 9.06 | 9.35 | 8.95 | 9.20 | 9.20 | 8,745,266 |
| 31 Jan 2024 | 9.35 | 9.44 | 9.11 | 9.12 | 9.12 | 10,716,135 |
| 30 Jan 2024 | 9.56 | 9.65 | 9.35 | 9.38 | 9.38 | 9,883,131 |
| 29 Jan 2024 | 9.62 | 9.83 | 9.52 | 9.67 | 9.67 | 15,958,494 |
| 26 Jan 2024 | 9.64 | 9.71 | 9.54 | 9.62 | 9.62 | 15,396,604 |
| 25 Jan 2024 | 9.13 | 9.65 | 9.12 | 9.64 | 9.64 | 21,533,475 |
| 24 Jan 2024 | 9.03 | 9.16 | 8.86 | 9.14 | 9.14 | 7,445,679 |
| 23 Jan 2024 | 8.95 | 9.03 | 8.72 | 8.99 | 8.99 | 9,154,963 |
| 22 Jan 2024 | 9.21 | 9.21 | 8.94 | 8.97 | 8.97 | 9,757,001 |
| 19 Jan 2024 | 9.10 | 9.32 | 9.06 | 9.23 | 9.23 | 9,075,801 |
| 18 Jan 2024 | 9.38 | 9.39 | 8.88 | 9.14 | 9.14 | 22,132,241 |
| 17 Jan 2024 | 9.53 | 9.59 | 9.39 | 9.40 | 9.40 | 6,242,823 |
| 16 Jan 2024 | 9.63 | 9.65 | 9.45 | 9.56 | 9.56 | 5,253,025 |
| 15 Jan 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 12 Jan 2024 | 9.56 | 9.69 | 9.55 | 9.62 | 9.62 | 5,783,669 |
| 11 Jan 2024 | 9.54 | 9.63 | 9.52 | 9.58 | 9.58 | 4,562,767 |
| 10 Jan 2024 | 9.47 | 9.58 | 9.40 | 9.55 | 9.55 | 4,627,668 |
| 09 Jan 2024 | 9.50 | 9.58 | 9.46 | 9.48 | 9.48 | 4,969,500 |
| 08 Jan 2024 | 9.69 | 9.70 | 9.50 | 9.51 | 9.51 | 5,330,600 |
| 05 Jan 2024 | 9.77 | 9.83 | 9.67 | 9.70 | 9.70 | 5,288,579 |
| 04 Jan 2024 | 9.84 | 9.84 | 9.72 | 9.78 | 9.78 | 5,884,621 |
| 03 Jan 2024 | 9.86 | 9.91 | 9.82 | 9.85 | 9.85 | 5,163,700 |
| 02 Jan 2024 | 9.84 | 9.90 | 9.80 | 9.87 | 9.87 | 5,976,000 |
| 29 Dec 2023 | 9.84 | 9.91 | 9.75 | 9.87 | 9.87 | 8,412,800 |
| 28 Dec 2023 | 9.60 | 9.87 | 9.60 | 9.84 | 9.84 | 11,660,100 |
| 27 Dec 2023 | 9.45 | 9.63 | 9.40 | 9.60 | 9.60 | 10,227,700 |
| 26 Dec 2023 | 9.48 | 9.50 | 9.38 | 9.42 | 9.42 | 6,019,100 |
| 25 Dec 2023 | 9.55 | 9.57 | 9.48 | 9.51 | 9.51 | 5,199,670 |
| 22 Dec 2023 | 9.54 | 9.62 | 9.47 | 9.56 | 9.56 | 7,537,088 |
| 21 Dec 2023 | 9.66 | 9.67 | 9.42 | 9.56 | 9.56 | 10,726,190 |
| 20 Dec 2023 | 9.76 | 9.82 | 9.67 | 9.68 | 9.68 | 5,979,000 |
| 19 Dec 2023 | 9.82 | 9.82 | 9.73 | 9.76 | 9.76 | 5,686,700 |
| 18 Dec 2023 | 9.90 | 9.92 | 9.81 | 9.83 | 9.83 | 6,632,429 |
| 15 Dec 2023 | 9.90 | 9.95 | 9.86 | 9.91 | 9.91 | 6,333,953 |
| 14 Dec 2023 | 10.00 | 10.07 | 9.87 | 9.90 | 9.90 | 7,961,545 |
| 13 Dec 2023 | 10.02 | 10.02 | 9.93 | 9.94 | 9.94 | 4,985,900 |
| 12 Dec 2023 | 9.99 | 10.02 | 9.93 | 10.02 | 10.02 | 4,808,272 |
| 11 Dec 2023 | 10.00 | 10.01 | 9.85 | 10.00 | 10.00 | 6,766,027 |
| 08 Dec 2023 | 10.03 | 10.04 | 9.96 | 10.00 | 10.00 | 6,580,228 |
| 07 Dec 2023 | 9.98 | 10.05 | 9.92 | 10.02 | 10.02 | 6,074,772 |
| 06 Dec 2023 | 9.96 | 10.01 | 9.91 | 9.98 | 9.98 | 5,166,889 |
| 05 Dec 2023 | 10.13 | 10.15 | 9.96 | 9.96 | 9.96 | 14,266,647 |
| 04 Dec 2023 | 10.11 | 10.30 | 10.10 | 10.20 | 10.20 | 20,173,896 |
| 01 Dec 2023 | 10.05 | 10.06 | 9.88 | 10.01 | 10.01 | 15,600,821 |
| 30 Nov 2023 | 10.21 | 10.21 | 10.02 | 10.06 | 10.06 | 13,998,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.