Comparing Back to the side-by-side chart ↗
Zhongjin Gold Corp Ltd (600489.SHG) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.05 | 21.81 | 20.44 | 21.32 | +0.61% | 84,220,336 |
| 2026-10-15 | 21.60 | 22.05 | 20.99 | 21.19 | -3.02% | 79,202,845 |
| 2026-10-14 | 22.08 | 22.36 | 21.74 | 21.85 | -2.11% | 45,224,667 |
| 2026-10-13 | 21.77 | 22.75 | 21.48 | 22.32 | +0.81% | 59,187,270 |
| 2026-10-12 | 22.92 | 22.94 | 22.06 | 22.14 | -3.53% | 69,778,200 |
| 2026-10-09 | 21.68 | 23.05 | 21.68 | 22.95 | +6.84% | 92,203,311 |
| 2026-10-08 | 21.42 | 21.72 | 21.33 | 21.48 | -1.92% | 44,067,615 |
| 2026-09-30 | 21.59 | 22.02 | 21.40 | 21.90 | +1.44% | 48,232,244 |
| 2026-09-29 | 20.95 | 21.69 | 20.83 | 21.59 | +3.05% | 64,892,613 |
| 2026-09-28 | 21.52 | 21.60 | 20.85 | 20.95 | -5.29% | 69,706,508 |
| 2026-09-24 | 22.93 | 23.05 | 22.08 | 22.12 | -5.47% | 73,789,147 |
| 2026-09-23 | 23.60 | 23.70 | 23.33 | 23.40 | -0.30% | 39,332,943 |
| 2026-09-22 | 23.55 | 23.80 | 23.37 | 23.47 | -0.59% | 49,540,388 |
| 2026-09-21 | 23.95 | 24.09 | 23.52 | 23.61 | -1.83% | 60,596,560 |
| 2026-09-18 | 24.50 | 24.56 | 23.49 | 24.05 | +0.63% | 78,996,866 |
| 2026-09-17 | 25.16 | 25.20 | 23.34 | 23.90 | -5.23% | 122,467,813 |
| 2026-09-16 | 24.50 | 25.32 | 24.36 | 25.22 | +3.02% | 55,709,328 |
| 2026-09-15 | 24.69 | 24.95 | 24.37 | 24.48 | -0.49% | 47,882,890 |
| 2026-09-14 | 24.10 | 25.09 | 24.09 | 24.60 | +0.29% | 53,783,900 |
| 2026-09-11 | 24.41 | 24.77 | 23.62 | 24.53 | -3.35% | 89,454,936 |
| 2026-09-10 | 25.75 | 25.94 | 25.32 | 25.38 | -1.97% | 48,308,759 |
| 2026-09-09 | 24.92 | 26.00 | 24.86 | 25.89 | +2.74% | 86,773,097 |
| 2026-09-08 | 25.38 | 25.55 | 25.10 | 25.20 | +0.52% | 61,251,571 |
| 2026-09-07 | 25.05 | 25.43 | 24.93 | 25.07 | -2.07% | 51,788,907 |
| 2026-09-04 | 26.10 | 26.18 | 25.34 | 25.60 | -0.35% | 71,624,549 |
| 2026-09-03 | 25.20 | 26.00 | 25.01 | 25.69 | +4.01% | 100,344,885 |
| 2026-09-02 | 24.31 | 24.97 | 23.79 | 24.70 | -2.56% | 112,779,672 |
| 2026-09-01 | 25.62 | 25.99 | 25.28 | 25.35 | -1.05% | 74,527,816 |
| 2026-08-31 | 25.11 | 25.66 | 24.48 | 25.62 | -3.97% | 131,091,283 |
| 2026-08-28 | 26.60 | 26.81 | 25.88 | 26.68 | -0.04% | 91,048,018 |
| 2026-08-27 | 26.12 | 27.41 | 26.12 | 26.69 | +0.98% | 101,541,013 |
| 2026-08-26 | 26.39 | 27.18 | 26.10 | 26.43 | +0.72% | 87,603,748 |
| 2026-08-25 | 27.45 | 27.45 | 25.83 | 26.24 | -3.74% | 109,586,883 |
| 2026-08-24 | 27.59 | 27.96 | 26.81 | 27.26 | +0.29% | 155,999,618 |
| 2026-08-21 | 26.79 | 27.30 | 26.47 | 27.18 | +3.07% | 121,692,430 |
| 2026-08-20 | 26.40 | 27.40 | 26.00 | 26.37 | +4.68% | 135,758,736 |
| 2026-08-19 | 24.66 | 25.79 | 24.63 | 25.19 | -0.63% | 91,345,466 |
| 2026-08-18 | 25.40 | 25.97 | 25.05 | 25.35 | -0.51% | 64,029,817 |
| 2026-08-17 | 25.17 | 25.48 | 24.83 | 25.48 | +4.99% | 72,291,536 |
| 2026-08-14 | 23.77 | 24.44 | 23.65 | 24.27 | -0.16% | 72,118,816 |
| 2026-08-13 | 25.30 | 25.59 | 24.28 | 24.31 | -4.89% | 99,053,238 |
| 2026-08-12 | 25.01 | 25.66 | 24.98 | 25.56 | +2.44% | 88,185,480 |
| 2026-08-11 | 27.12 | 27.19 | 24.79 | 24.95 | -6.27% | 148,704,622 |
| 2026-08-10 | 26.00 | 26.78 | 25.61 | 26.62 | +1.99% | 110,591,344 |
| 2026-08-07 | 25.07 | 26.11 | 25.00 | 26.10 | +3.94% | 113,464,243 |
| 2026-08-06 | 25.49 | 25.93 | 24.78 | 25.11 | +3.55% | 158,707,821 |
| 2026-08-05 | 22.53 | 24.25 | 22.23 | 24.25 | +8.94% | 116,839,892 |
| 2026-08-04 | 22.65 | 22.69 | 22.13 | 22.26 | -1.24% | 63,325,261 |
| 2026-08-03 | 22.69 | 22.88 | 22.01 | 22.54 | -2.04% | 82,073,991 |
| 2026-07-31 | 22.18 | 23.28 | 22.14 | 23.01 | +5.07% | 106,392,911 |
| 2026-07-30 | 22.10 | 22.80 | 21.75 | 21.90 | +0.74% | 94,572,804 |
| 2026-07-29 | 21.10 | 21.96 | 20.98 | 21.74 | +1.87% | 70,387,467 |
| 2026-07-28 | 21.10 | 21.48 | 20.87 | 21.34 | -0.93% | 55,826,447 |
| 2026-07-27 | 22.00 | 22.09 | 21.16 | 21.54 | +0.84% | 78,132,701 |
| 2026-07-24 | 21.40 | 22.18 | 21.30 | 21.36 | -4.86% | 86,416,390 |
| 2026-07-23 | 22.30 | 23.17 | 21.91 | 22.45 | +1.54% | 112,707,276 |
| 2026-07-22 | 21.28 | 22.58 | 21.22 | 22.11 | +6.40% | 149,932,270 |
| 2026-07-21 | 19.83 | 20.85 | 19.75 | 20.78 | +6.40% | 110,257,123 |
| 2026-07-20 | 19.09 | 19.83 | 19.00 | 19.53 | +2.47% | 90,932,110 |
| 2026-07-17 | 19.50 | 19.63 | 18.69 | 19.06 | -4.65% | 104,864,417 |
| 2026-07-16 | 19.99 | 20.57 | 19.84 | 19.99 | -0.65% | 77,382,838 |
| 2026-07-15 | 20.39 | 20.65 | 19.90 | 20.12 | -1.71% | 72,877,834 |
| 2026-07-14 | 19.09 | 20.62 | 18.95 | 20.47 | +4.07% | 93,188,539 |
| 2026-07-13 | 19.81 | 20.09 | 19.52 | 19.67 | -3.29% | 66,616,442 |
| 2026-07-10 | 20.10 | 21.06 | 19.71 | 20.34 | +1.95% | 85,907,547 |
| 2026-07-09 | 19.23 | 20.01 | 19.04 | 19.95 | +0.35% | 82,117,013 |
| 2026-07-08 | 19.41 | 20.45 | 19.28 | 19.88 | +0.66% | 78,895,668 |
| 2026-07-07 | 20.12 | 20.41 | 19.72 | 19.75 | -4.13% | 70,382,730 |
| 2026-07-06 | 19.88 | 21.49 | 19.88 | 20.60 | +1.28% | 149,471,812 |
| 2026-07-03 | 19.90 | 20.75 | 19.71 | 20.34 | +6.55% | 176,753,242 |
| 2026-07-02 | 18.39 | 19.28 | 18.30 | 19.09 | +6.29% | 153,837,163 |
| 2026-07-01 | 17.80 | 18.42 | 17.70 | 17.96 | -0.50% | 83,106,936 |
| 2026-06-30 | 17.85 | 18.10 | 17.56 | 18.05 | -1.85% | 88,373,734 |
| 2026-06-29 | 18.58 | 18.68 | 18.11 | 18.39 | +0.49% | 81,032,605 |
| 2026-06-26 | 19.20 | 19.23 | 18.05 | 18.30 | -3.12% | 84,057,685 |
| 2026-06-25 | 19.18 | 19.42 | 18.79 | 18.89 | -4.98% | 115,977,023 |
| 2026-06-24 | 19.79 | 20.10 | 19.46 | 19.88 | -0.75% | 82,503,219 |
| 2026-06-23 | 22.10 | 22.17 | 20.03 | 20.03 | -10.02% | 120,883,227 |
| 2026-06-22 | 21.22 | 22.29 | 21.10 | 22.26 | +1.55% | 82,696,547 |
| 2026-06-18 | 22.40 | 22.78 | 21.60 | 21.92 | -3.44% | 73,473,357 |
| 2026-06-17 | 22.79 | 22.85 | 22.27 | 22.70 | +0.80% | 47,528,384 |
| 2026-06-16 | 22.50 | 22.85 | 22.17 | 22.52 | -0.27% | 63,340,500 |
| 2026-06-15 | 22.39 | 22.94 | 22.21 | 22.58 | +4.97% | 105,506,310 |
| 2026-06-12 | 21.30 | 22.16 | 21.01 | 21.51 | +4.22% | 105,695,967 |
| 2026-06-11 | 20.27 | 20.74 | 20.11 | 20.64 | +0.78% | 71,779,118 |
| 2026-06-10 | 20.11 | 20.72 | 20.02 | 20.48 | -2.80% | 83,357,632 |
| 2026-06-09 | 20.99 | 21.12 | 20.48 | 21.07 | +1.44% | 59,603,460 |
| 2026-06-08 | 20.80 | 21.38 | 20.55 | 20.77 | -6.44% | 86,356,976 |
| 2026-06-05 | 22.36 | 22.84 | 22.09 | 22.20 | -1.55% | 51,759,692 |
| 2026-06-04 | 22.99 | 23.15 | 22.35 | 22.55 | -2.51% | 54,735,259 |
| 2026-06-03 | 22.74 | 23.47 | 22.47 | 23.13 | -0.22% | 61,869,077 |
| 2026-06-02 | 22.49 | 23.32 | 22.03 | 23.18 | +2.75% | 71,278,976 |
| 2026-06-01 | 22.39 | 22.88 | 22.39 | 22.56 | +0.62% | 50,967,685 |
| 2026-05-29 | 22.99 | 23.28 | 22.25 | 22.42 | +0.13% | 76,453,608 |
| 2026-05-28 | 22.90 | 22.97 | 21.92 | 22.39 | -4.64% | 88,230,719 |
| 2026-05-27 | 24.29 | 24.68 | 23.38 | 23.48 | -4.79% | 60,935,297 |
| 2026-05-26 | 23.50 | 24.78 | 23.21 | 24.66 | +3.70% | 81,988,521 |
| 2026-05-25 | 23.70 | 24.16 | 23.47 | 23.78 | +2.10% | 55,940,360 |
| 2026-05-22 | 22.90 | 23.43 | 22.62 | 23.29 | +2.24% | 49,370,685 |
| 2026-05-21 | 23.70 | 24.00 | 22.78 | 22.78 | -2.27% | 57,139,755 |
| 2026-05-20 | 23.00 | 23.34 | 22.64 | 23.31 | -1.15% | 58,170,475 |
| 2026-05-19 | 23.75 | 23.85 | 23.25 | 23.58 | -0.88% | 47,147,242 |
| 2026-05-18 | 23.62 | 24.00 | 23.55 | 23.79 | -2.34% | 66,495,625 |
| 2026-05-15 | 25.44 | 25.50 | 24.12 | 24.36 | -6.38% | 97,932,317 |
| 2026-05-14 | 26.61 | 26.66 | 25.83 | 26.02 | -2.98% | 53,332,205 |
| 2026-05-13 | 26.86 | 27.34 | 26.46 | 26.82 | -0.04% | 53,501,418 |
| 2026-05-12 | 27.59 | 27.84 | 26.80 | 26.83 | -0.81% | 64,343,134 |
| 2026-05-11 | 27.80 | 27.94 | 26.81 | 27.05 | -4.15% | 83,181,044 |
| 2026-05-08 | 27.50 | 28.48 | 27.45 | 28.22 | +1.69% | 75,887,828 |
| 2026-05-07 | 27.49 | 27.86 | 27.09 | 27.75 | +2.63% | 85,478,556 |
| 2026-05-06 | 26.22 | 27.10 | 26.07 | 27.04 | +4.16% | 78,679,499 |
| 2026-04-30 | 25.75 | 26.25 | 25.36 | 25.96 | -0.42% | 61,439,947 |
| 2026-04-29 | 25.35 | 26.15 | 25.28 | 26.07 | +3.17% | 64,573,083 |
| 2026-04-28 | 25.58 | 25.79 | 25.09 | 25.27 | -1.79% | 42,113,519 |
| 2026-04-27 | 25.40 | 25.97 | 25.35 | 25.73 | +0.78% | 44,326,346 |
| 2026-04-24 | 25.62 | 25.80 | 24.90 | 25.53 | -1.16% | 63,428,189 |
| 2026-04-23 | 27.05 | 27.21 | 25.60 | 25.83 | -5.04% | 75,436,592 |
| 2026-04-22 | 26.95 | 27.39 | 26.87 | 27.20 | -0.22% | 44,400,022 |
| 2026-04-21 | 27.06 | 27.28 | 26.58 | 27.26 | +0.78% | 45,290,627 |
| 2026-04-20 | 26.93 | 27.64 | 26.93 | 27.05 | +0.56% | 49,191,524 |
| 2026-04-17 | 26.61 | 27.25 | 26.60 | 26.90 | -0.63% | 46,263,325 |
| 2026-04-16 | 26.88 | 27.16 | 26.74 | 27.07 | +1.23% | 48,195,476 |
| 2026-04-15 | 27.41 | 27.66 | 26.65 | 26.74 | -0.37% | 66,139,182 |
| 2026-04-14 | 27.35 | 27.49 | 26.45 | 26.84 | -0.37% | 63,176,379 |
| 2026-04-13 | 27.01 | 27.33 | 26.84 | 26.94 | -1.75% | 41,295,586 |
| 2026-04-10 | 28.15 | 28.15 | 27.40 | 27.42 | -1.30% | 51,898,098 |
| 2026-04-09 | 27.44 | 28.05 | 27.35 | 27.78 | -2.18% | 56,061,029 |
| 2026-04-08 | 27.57 | 28.78 | 27.40 | 28.40 | +8.19% | 114,650,595 |
| 2026-04-07 | 26.63 | 26.84 | 26.14 | 26.25 | -1.61% | 37,815,805 |
| 2026-04-03 | 26.75 | 26.85 | 26.31 | 26.68 | +1.06% | 36,940,933 |
| 2026-04-02 | 26.99 | 26.99 | 26.01 | 26.40 | -3.15% | 74,258,430 |
| 2026-04-01 | 27.50 | 27.95 | 26.93 | 27.26 | +2.06% | 75,611,637 |
| 2026-03-31 | 27.17 | 27.47 | 26.50 | 26.71 | -0.15% | 83,429,136 |
| 2026-03-30 | 25.50 | 26.75 | 25.49 | 26.75 | +4.74% | 91,074,756 |
| 2026-03-27 | 24.60 | 25.67 | 24.60 | 25.54 | +2.00% | 62,723,450 |
| 2026-03-26 | 25.47 | 25.78 | 24.88 | 25.04 | -1.88% | 63,061,493 |
| 2026-03-25 | 25.60 | 26.37 | 25.42 | 25.52 | +3.61% | 120,115,079 |
| 2026-03-24 | 24.39 | 24.63 | 23.65 | 24.63 | +3.01% | 98,772,841 |
| 2026-03-23 | 24.68 | 24.98 | 23.67 | 23.91 | -8.32% | 147,598,196 |
| 2026-03-20 | 26.70 | 27.39 | 26.08 | 26.08 | -2.32% | 87,791,825 |
| 2026-03-19 | 27.39 | 27.96 | 26.52 | 26.70 | -7.80% | 122,252,329 |
| 2026-03-18 | 29.25 | 29.40 | 28.50 | 28.96 | -1.26% | 56,610,914 |
| 2026-03-17 | 29.37 | 30.05 | 29.21 | 29.33 | -0.14% | 59,554,885 |
| 2026-03-16 | 30.00 | 30.39 | 28.77 | 29.37 | -4.55% | 83,011,418 |
| 2026-03-13 | 30.88 | 32.08 | 30.67 | 30.77 | -1.82% | 66,079,687 |
| 2026-03-12 | 31.60 | 32.08 | 30.95 | 31.34 | -2.15% | 65,001,772 |
| 2026-03-11 | 32.16 | 32.36 | 31.68 | 32.03 | +0.69% | 53,144,212 |
| 2026-03-10 | 31.88 | 32.19 | 31.39 | 31.81 | +1.31% | 53,787,910 |
| 2026-03-09 | 30.51 | 31.98 | 30.16 | 31.40 | -0.38% | 81,936,015 |
| 2026-03-06 | 31.05 | 31.76 | 30.67 | 31.52 | -1.19% | 65,231,083 |
| 2026-03-05 | 32.61 | 32.64 | 31.20 | 31.90 | -1.21% | 83,834,823 |
| 2026-03-04 | 31.78 | 33.00 | 31.78 | 32.29 | -4.07% | 101,171,449 |
| 2026-03-03 | 34.01 | 35.50 | 33.39 | 33.66 | -3.88% | 161,811,257 |
| 2026-03-02 | 33.80 | 35.02 | 31.85 | 35.02 | +9.99% | 224,683,901 |
| 2026-02-27 | 31.00 | 31.98 | 30.92 | 31.84 | +2.48% | 92,739,155 |
| 2026-02-26 | 31.30 | 31.49 | 30.83 | 31.07 | -1.33% | 71,524,218 |
| 2026-02-25 | 31.00 | 31.88 | 30.71 | 31.49 | +1.25% | 90,472,019 |
| 2026-02-24 | 30.98 | 31.44 | 30.51 | 31.10 | +5.39% | 107,661,067 |
| 2026-02-13 | 29.99 | 30.32 | 29.43 | 29.51 | -3.59% | 84,102,245 |
| 2026-02-12 | 30.45 | 31.50 | 30.36 | 30.61 | -0.20% | 77,587,110 |
| 2026-02-11 | 29.95 | 31.09 | 29.88 | 30.67 | +2.34% | 87,419,727 |
| 2026-02-10 | 30.30 | 30.69 | 29.82 | 29.97 | -0.70% | 66,212,550 |
| 2026-02-09 | 30.26 | 30.45 | 29.81 | 30.18 | +2.13% | 84,047,748 |
| 2026-02-06 | 28.10 | 30.14 | 28.10 | 29.55 | -1.24% | 131,025,122 |
| 2026-02-05 | 30.36 | 31.39 | 29.41 | 29.92 | -5.20% | 176,931,483 |
| 2026-02-04 | 33.01 | 33.05 | 31.03 | 31.56 | -4.22% | 182,103,688 |
| 2026-02-03 | 30.50 | 34.31 | 29.89 | 32.95 | -0.78% | 343,344,469 |
| 2026-02-02 | 33.21 | 33.21 | 33.21 | 33.21 | -10.00% | 6,258,700 |
| 2026-01-30 | 36.90 | 38.10 | 36.90 | 36.90 | -10.00% | 115,359,317 |
| 2026-01-29 | 39.99 | 41.48 | 37.82 | 41.00 | +8.72% | 269,866,878 |
| 2026-01-28 | 35.00 | 37.71 | 34.39 | 37.71 | +10.01% | 183,897,122 |
| 2026-01-27 | 32.30 | 35.03 | 32.29 | 34.28 | +3.88% | 181,634,286 |
| 2026-01-26 | 31.31 | 33.00 | 31.30 | 33.00 | +10.00% | 127,482,675 |
| 2026-01-23 | 30.97 | 30.98 | 29.72 | 30.00 | +2.81% | 102,647,637 |
| 2026-01-22 | 28.80 | 29.65 | 28.51 | 29.18 | -2.41% | 102,424,792 |
| 2026-01-21 | 28.18 | 30.30 | 28.10 | 29.90 | +8.49% | 148,671,640 |
| 2026-01-20 | 27.00 | 27.66 | 25.88 | 27.56 | +2.26% | 104,806,159 |
| 2026-01-19 | 26.07 | 27.06 | 25.86 | 26.95 | +5.23% | 88,348,275 |
| 2026-01-16 | 26.08 | 26.74 | 25.47 | 25.61 | -2.25% | 85,660,177 |
| 2026-01-15 | 26.01 | 27.06 | 25.77 | 26.20 | +0.19% | 87,432,749 |
| 2026-01-14 | 25.98 | 26.35 | 25.71 | 26.15 | +1.99% | 84,399,358 |
| 2026-01-13 | 25.12 | 26.26 | 25.03 | 25.64 | +2.48% | 88,310,644 |
| 2026-01-12 | 25.70 | 25.95 | 24.91 | 25.02 | +0.36% | 87,012,921 |
| 2026-01-09 | 24.31 | 25.15 | 24.27 | 24.93 | +2.80% | 71,492,148 |
| 2026-01-08 | 24.45 | 25.15 | 23.93 | 24.25 | -1.30% | 65,582,197 |
| 2026-01-07 | 24.72 | 25.09 | 24.31 | 24.57 | -0.61% | 64,768,063 |
| 2026-01-06 | 24.30 | 24.93 | 24.23 | 24.72 | +2.06% | 75,992,689 |
| 2026-01-05 | 23.98 | 24.32 | 23.60 | 24.22 | +3.68% | 72,630,586 |
| 2025-12-31 | 23.22 | 23.95 | 23.10 | 23.36 | -0.04% | 47,305,614 |
| 2025-12-30 | 22.14 | 23.57 | 22.10 | 23.37 | +2.14% | 87,393,318 |
| 2025-12-29 | 23.52 | 23.59 | 22.84 | 22.88 | -2.39% | 74,696,270 |
| 2025-12-26 | 23.50 | 23.62 | 23.20 | 23.44 | +1.03% | 63,268,877 |
| 2025-12-25 | 23.58 | 23.58 | 22.99 | 23.20 | -3.13% | 69,982,779 |
| 2025-12-24 | 24.45 | 24.50 | 23.66 | 23.95 | -0.75% | 69,996,636 |
| 2025-12-23 | 24.38 | 24.65 | 23.95 | 24.13 | +1.17% | 83,757,125 |
| 2025-12-22 | 23.22 | 24.10 | 23.22 | 23.85 | +4.29% | 77,639,404 |
| 2025-12-19 | 22.50 | 22.93 | 22.11 | 22.87 | +0.66% | 51,148,145 |
| 2025-12-18 | 22.59 | 22.90 | 22.33 | 22.72 | +0.44% | 52,805,470 |
| 2025-12-17 | 22.10 | 22.78 | 22.02 | 22.62 | +3.38% | 72,464,068 |
| 2025-12-16 | 22.81 | 22.89 | 21.70 | 21.88 | -5.53% | 80,537,368 |
| 2025-12-15 | 22.51 | 23.18 | 22.51 | 23.16 | +2.48% | 76,986,315 |
| 2025-12-12 | 22.41 | 22.85 | 22.24 | 22.60 | +3.67% | 84,611,244 |
| 2025-12-11 | 22.13 | 22.56 | 21.74 | 21.80 | -0.05% | 60,287,170 |
| 2025-12-10 | 21.57 | 21.83 | 21.52 | 21.81 | +2.35% | 50,976,118 |
| 2025-12-09 | 22.12 | 22.14 | 21.22 | 21.31 | -4.65% | 85,118,609 |
| 2025-12-08 | 22.71 | 22.80 | 22.16 | 22.35 | -2.19% | 69,733,337 |
| 2025-12-05 | 22.05 | 22.96 | 22.00 | 22.85 | +3.25% | 62,059,647 |
| 2025-12-04 | 22.50 | 22.75 | 21.94 | 22.13 | -1.07% | 48,811,387 |
| 2025-12-03 | 22.55 | 22.78 | 22.30 | 22.37 | -0.49% | 45,034,773 |
| 2025-12-02 | 22.51 | 22.69 | 22.35 | 22.48 | -1.71% | 36,654,551 |
| 2025-12-01 | 23.01 | 23.33 | 22.66 | 22.87 | +1.73% | 75,226,594 |
| 2025-11-28 | 22.42 | 22.87 | 22.35 | 22.48 | +1.54% | 55,701,532 |
| 2025-11-27 | 22.29 | 22.52 | 22.09 | 22.14 | -0.18% | 43,154,112 |
| 2025-11-26 | 22.11 | 22.53 | 22.03 | 22.18 | +0.50% | 47,664,494 |
| 2025-11-25 | 21.83 | 22.50 | 21.77 | 22.07 | +4.15% | 66,863,939 |
| 2025-11-24 | 21.43 | 21.59 | 21.02 | 21.19 | -1.17% | 46,681,461 |
| 2025-11-21 | 21.97 | 22.28 | 21.41 | 21.44 | -4.07% | 67,859,417 |
| 2025-11-20 | 22.49 | 23.00 | 22.22 | 22.35 | -1.63% | 70,940,407 |
| 2025-11-19 | 21.05 | 22.98 | 21.03 | 22.72 | +8.76% | 108,661,264 |
| 2025-11-18 | 21.45 | 21.48 | 20.68 | 20.89 | -3.51% | 52,606,105 |
| 2025-11-17 | 21.50 | 21.81 | 21.32 | 21.65 | -0.73% | 56,484,937 |
| 2025-11-14 | 21.67 | 22.31 | 21.43 | 21.81 | -0.95% | 68,557,473 |
| 2025-11-13 | 21.63 | 22.31 | 21.57 | 22.02 | +3.53% | 99,887,458 |
| 2025-11-12 | 21.40 | 21.63 | 21.06 | 21.27 | -0.65% | 46,216,413 |
| 2025-11-11 | 21.90 | 22.06 | 21.25 | 21.41 | -0.28% | 82,096,301 |
| 2025-11-10 | 21.39 | 21.59 | 21.22 | 21.47 | +1.85% | 67,741,505 |
| 2025-11-07 | 21.06 | 21.38 | 20.98 | 21.08 | +0.05% | 43,870,986 |
| 2025-11-06 | 20.73 | 21.08 | 20.72 | 21.07 | +1.06% | 48,417,223 |
| 2025-11-05 | 20.06 | 20.95 | 20.05 | 20.85 | +0.72% | 80,699,395 |
| 2025-11-04 | 21.40 | 21.60 | 20.54 | 20.70 | -5.18% | 98,105,601 |
| 2025-11-03 | 21.70 | 21.90 | 21.26 | 21.83 | -1.53% | 77,853,336 |
| 2025-10-31 | 22.69 | 22.74 | 21.93 | 22.17 | -0.58% | 85,503,967 |
| 2025-10-30 | 22.11 | 22.70 | 21.98 | 22.30 | -1.98% | 105,312,315 |
| 2025-10-29 | 22.36 | 22.80 | 22.29 | 22.75 | +2.80% | 66,404,610 |
| 2025-10-28 | 22.50 | 22.85 | 22.00 | 22.13 | -3.49% | 82,179,270 |
| 2025-10-27 | 22.19 | 23.10 | 22.17 | 22.93 | +2.69% | 85,502,935 |
| 2025-10-24 | 22.80 | 22.85 | 22.13 | 22.33 | -1.24% | 76,540,506 |
| 2025-10-23 | 22.48 | 23.11 | 21.93 | 22.61 | -1.27% | 94,594,014 |
| 2025-10-22 | 21.50 | 22.97 | 21.50 | 22.90 | -2.47% | 158,228,030 |
| 2025-10-21 | 24.38 | 24.40 | 23.42 | 23.48 | -0.63% | 109,129,552 |
| 2025-10-20 | 23.85 | 24.56 | 23.41 | 23.63 | -5.33% | 133,899,507 |
| 2025-10-17 | 25.22 | 25.50 | 24.57 | 24.96 | +2.21% | 125,466,064 |
| 2025-10-16 | 25.35 | 25.76 | 24.22 | 24.42 | -3.10% | 123,979,313 |
| 2025-10-15 | 25.32 | 25.50 | 24.27 | 25.20 | +1.78% | 129,466,637 |
| 2025-10-14 | 26.79 | 26.80 | 24.06 | 24.76 | -2.90% | 193,621,159 |
| 2025-10-13 | 24.10 | 25.88 | 23.31 | 25.50 | +8.05% | 170,327,097 |
| 2025-10-10 | 23.48 | 24.12 | 23.20 | 23.60 | -2.16% | 119,150,852 |
| 2025-10-09 | 23.50 | 24.12 | 23.18 | 24.12 | +9.99% | 142,111,798 |
| 2025-09-30 | 21.22 | 22.15 | 21.16 | 21.93 | +3.84% | 119,688,382 |
| 2025-09-29 | 20.89 | 21.20 | 20.41 | 21.12 | +2.77% | 116,949,389 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+29.55%). Pire mois : Mai (-8.97%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Zhongjin Gold Corp Ltd (600489.SHG) ?
21.32 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 600489.SHG ?
Plus haut à 41.48 et plus bas à 17.56 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Zhongjin Gold Corp Ltd ?
Historiquement, le mois le plus fort de 600489.SHG a été Janv (moyenne +29.55%) et le plus faible Mai (moyenne -8.97%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.