Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

China National Gold Group Gold Jewellery Co.,Ltd. (600916.SS)

8.32
0.00
(0.00%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20258.338.378.278.328.3223,633,580
May 6, 20258.248.338.248.328.3223,764,896
Apr 30, 20258.208.278.148.238.2340,490,849
Apr 29, 20258.478.538.468.508.5013,518,787
Apr 28, 20258.568.568.438.468.4618,638,223
Apr 25, 20258.628.658.548.568.5623,209,798
Apr 24, 20258.688.738.578.628.6222,875,900
Apr 23, 20258.868.878.668.678.6757,170,633
Apr 22, 20259.009.138.859.059.0565,090,018
Apr 21, 20258.699.008.678.968.9656,565,846
Apr 18, 20258.718.748.578.638.6328,416,000
Apr 17, 20258.849.108.768.798.7955,089,926
Apr 16, 20258.768.838.638.798.7935,304,600
Apr 15, 20258.778.778.648.708.7022,613,100
Apr 14, 20258.668.818.548.778.7736,615,700
Apr 11, 20258.768.908.648.678.6755,517,426
Apr 10, 20258.358.688.318.578.5738,723,500
Apr 9, 20258.118.307.888.278.2730,284,000
Apr 8, 20257.928.187.928.188.1834,115,000
Apr 7, 20258.408.417.907.927.9255,454,206
Apr 3, 20258.798.888.758.788.7825,263,292
Apr 2, 20258.828.888.718.808.8026,130,674
Apr 1, 20258.868.968.768.818.8140,404,958
Mar 31, 20258.718.888.708.788.7847,390,083
Mar 28, 20258.718.808.648.778.7738,967,820
Mar 27, 20258.628.648.558.638.6311,882,566
Mar 26, 20258.628.668.598.628.6213,392,969
Mar 25, 20258.548.638.548.638.6315,745,676
Mar 24, 20258.698.718.478.568.5628,731,331
Mar 21, 20258.768.798.638.708.7025,051,774
Mar 20, 20258.928.938.768.788.7825,690,121
Mar 19, 20258.918.988.828.898.8936,067,811
Mar 18, 20258.778.998.738.928.9243,351,355
Mar 17, 20258.798.818.738.758.7525,824,110
Mar 14, 20258.908.958.758.788.7840,496,167
Mar 13, 20258.658.808.638.728.7235,017,367
Mar 12, 20258.588.688.568.648.6426,599,842
Mar 11, 20258.488.588.448.588.5817,155,513
Mar 10, 20258.508.538.468.528.5213,222,311
Mar 7, 20258.518.598.508.538.5318,095,458
Mar 6, 20258.538.568.498.558.5518,670,342
Mar 5, 20258.508.538.448.538.5315,471,646
Mar 4, 20258.438.528.408.498.4916,172,800
Mar 3, 20258.468.548.418.448.4417,974,827
Feb 28, 20258.538.568.468.478.4721,895,000
Feb 27, 20258.558.618.528.568.5622,345,764
Feb 26, 20258.618.678.528.558.5537,920,040
Feb 25, 20258.688.748.628.648.6423,592,421
Feb 24, 20258.698.738.628.708.7021,714,143
Feb 21, 20258.808.808.668.718.7134,042,658
Feb 20, 20258.758.888.708.838.8339,441,605
Feb 19, 20258.738.778.678.748.7428,220,822
Feb 18, 20258.738.768.638.698.6934,224,400
Feb 17, 20258.828.838.698.758.7553,785,183
Feb 14, 20258.969.018.888.908.9038,237,100
Feb 13, 20259.019.098.908.958.9557,819,438
Feb 12, 20259.169.168.949.049.0491,466,888
Feb 11, 20258.689.508.679.499.49137,380,871
Feb 10, 20258.658.708.618.648.6413,852,122
Feb 7, 20258.628.688.568.658.6518,676,387
Feb 6, 20258.668.678.528.628.6223,924,601
Feb 5, 20258.668.698.578.658.6523,956,100
Jan 27, 20258.508.638.478.548.5412,975,600
Jan 24, 20258.428.478.378.478.4711,175,504
Jan 23, 20258.418.488.398.418.4110,978,065
Jan 22, 20258.408.448.338.398.3910,236,252
Jan 21, 20258.458.468.368.398.397,527,900
Jan 20, 20258.448.528.428.448.448,515,045
Jan 17, 20258.418.468.378.438.439,174,376
Jan 16, 20258.408.508.368.418.4113,691,500
Jan 15, 20258.408.448.358.418.418,766,195
Jan 14, 20258.308.438.308.428.4213,707,795
Jan 13, 20258.248.398.148.358.3512,601,900
Jan 10, 20258.488.498.258.268.2614,565,002
Jan 9, 20258.578.578.468.478.4710,395,874
Jan 8, 20258.548.628.468.578.5715,413,321
Jan 7, 20258.538.598.468.538.539,652,700
Jan 6, 20258.518.668.278.568.5616,276,700
Jan 3, 20258.568.768.458.508.5022,334,000
Jan 2, 20258.638.788.528.568.5621,468,000
Dec 31, 20248.708.748.628.628.6215,636,671
Dec 30, 20248.748.758.688.708.7010,986,571
Dec 27, 20248.778.808.738.768.7613,807,200
Dec 26, 20248.818.878.758.768.7610,346,300
Dec 25, 20248.768.848.718.818.8113,205,547
Dec 24, 20248.658.818.638.798.7915,126,866
Dec 23, 20248.808.818.688.708.7017,946,643
Dec 20, 20248.868.898.808.818.8113,047,909
Dec 19, 20248.888.898.788.898.8914,682,279
Dec 18, 20248.968.998.918.928.9211,608,380
Dec 17, 20249.009.018.888.918.9116,030,452
Dec 16, 20249.029.118.979.019.0116,639,700
Dec 13, 20249.179.179.019.019.0125,402,157
Dec 12, 20249.109.209.079.199.1935,583,361
Dec 11, 20248.909.098.879.089.0837,039,376
Dec 10, 20249.009.058.898.908.9026,435,899
Dec 9, 20248.859.018.858.898.8924,924,660
Dec 6, 20248.748.868.738.858.8523,630,200
Dec 5, 20248.738.768.708.748.7411,727,800
Dec 4, 20248.808.808.718.738.7314,529,800
Dec 3, 20248.838.858.758.818.8114,684,400
Dec 2, 20248.758.878.748.838.8317,669,900
Nov 29, 20248.698.788.678.778.7715,316,600
Nov 28, 20248.708.748.678.698.6911,934,200
Nov 27, 20248.688.748.478.738.7318,850,200
Nov 26, 20248.718.768.688.708.7012,056,369
Nov 25, 20248.768.838.688.728.7217,568,469
Nov 22, 20249.029.068.718.748.7427,964,300
Nov 21, 20248.909.078.888.978.9725,740,917
Nov 20, 20248.858.898.818.898.8918,484,200
Nov 19, 20248.838.868.748.858.8520,759,421
Nov 18, 20248.828.958.808.818.8125,708,100
Nov 15, 20248.898.968.808.828.8223,168,581
Nov 14, 20248.989.088.878.898.8929,447,973
Nov 13, 20248.949.088.888.998.9924,533,474
Nov 12, 20248.919.138.898.958.9536,582,451
Nov 11, 20248.938.948.838.948.9425,511,600
Nov 8, 20249.109.158.938.988.9832,236,960
Nov 7, 20248.909.098.769.099.0939,694,169
Nov 6, 20249.049.078.908.988.9829,177,929
Nov 5, 20248.889.038.879.029.0232,637,446
Nov 4, 20248.838.918.778.918.9116,623,096
Nov 1, 20248.848.968.768.838.8326,274,912
Oct 31, 20248.818.888.768.858.8522,863,848
Oct 30, 20249.009.018.768.868.8633,479,765
Oct 29, 20249.119.158.969.019.0129,189,510
Oct 28, 20249.079.119.049.109.1024,299,510
Oct 25, 20249.109.129.039.089.0824,114,600
Oct 24, 20249.119.129.039.109.1014,848,456
Oct 23, 20249.219.279.139.169.1624,883,176
Oct 22, 20249.129.259.039.219.2131,238,654
Oct 21, 20249.159.239.039.139.1337,840,200
Oct 18, 20248.909.108.879.049.0439,900,828
Oct 17, 20249.049.098.868.898.8922,921,613
Oct 16, 20248.879.108.809.049.0437,508,691
Oct 15, 20249.039.038.858.878.8726,937,814
Oct 14, 20248.889.098.809.069.0633,097,119
Oct 11, 20249.059.208.778.888.8837,685,066
Oct 10, 20248.749.238.748.988.9844,589,329
Oct 9, 20249.459.458.728.748.7458,575,295
Oct 8, 202410.4110.419.259.609.6099,845,260
Sep 30, 20248.999.588.899.479.4788,067,004
Sep 27, 20248.478.778.478.758.7537,425,995
Sep 26, 20248.168.408.078.408.4034,294,418
Sep 25, 20248.158.388.148.188.1836,970,918
Sep 24, 20247.858.067.828.068.0626,627,736
Sep 23, 20247.827.917.747.857.8517,769,300
Sep 20, 20247.887.897.727.817.8117,957,889
Sep 19, 20247.747.897.587.877.8728,964,000
Sep 18, 20247.777.887.557.667.6620,603,200
Sep 13, 20247.847.907.767.777.7722,064,899
Sep 12, 20247.907.947.757.767.7615,730,477
Sep 11, 20247.837.937.817.927.9214,331,300
Sep 10, 20248.028.067.807.897.8917,619,258
Sep 9, 20248.208.207.968.018.0113,314,300
Sep 6, 20248.278.288.198.208.2011,486,000
Sep 5, 20248.238.308.228.298.2912,695,300
Sep 4, 20248.308.318.228.248.2412,461,291
Sep 3, 20248.418.428.308.348.3416,106,109
Sep 2, 20248.558.568.398.408.4021,155,182
Aug 30, 20248.758.768.378.618.6132,882,239
Aug 29, 20248.588.808.568.768.7617,380,982
Aug 28, 20248.558.658.548.618.619,609,400
Aug 27, 20248.618.618.508.558.558,901,226
Aug 26, 20248.608.648.568.638.637,856,749
Aug 23, 20248.578.608.498.598.5910,587,187
Aug 22, 20248.578.638.538.578.578,660,053
Aug 21, 20248.598.618.548.588.587,217,853
Aug 20, 20248.758.788.538.578.5718,040,204
Aug 19, 20248.658.818.648.788.7823,704,499
Aug 16, 20248.788.788.598.608.6018,543,400
Aug 15, 20248.708.828.698.768.769,564,417
Aug 14, 20248.808.808.708.748.746,442,158
Aug 13, 20248.808.918.758.808.8014,511,555
Aug 12, 20248.778.788.698.758.757,027,301
Aug 9, 20248.878.958.758.778.7710,649,348
Aug 8, 20248.728.888.668.878.8714,361,100
Aug 7, 20248.788.798.708.758.758,102,040
Aug 6, 20248.728.818.698.788.7811,245,453
Aug 5, 20248.768.898.658.728.7218,009,494
Aug 2, 20248.788.858.748.818.8113,343,613
Aug 1, 20248.989.058.788.838.8319,939,545
Jul 31, 20248.668.958.648.948.9418,943,507
Jul 30, 20248.698.698.588.668.6613,206,249
Jul 29, 20248.838.858.728.788.7810,522,846
Jul 26, 20248.758.858.738.808.8010,288,800
Jul 25, 20248.788.798.678.758.7511,511,077
Jul 24, 20248.928.948.778.798.7914,037,802
Jul 23, 20249.129.148.878.888.8818,769,821
Jul 22, 20249.159.219.099.149.1413,066,004
Jul 19, 20249.429.429.199.229.2226,064,961
Jul 18, 20249.379.509.289.489.4816,339,090
Jul 17, 20249.569.609.369.439.4319,442,458
Jul 16, 20249.389.549.349.449.4417,542,963
Jul 15, 20249.349.489.289.399.3914,909,200
Jul 12, 20249.599.659.229.389.3820,614,604
Jul 11, 20249.429.539.349.509.5016,173,300
Jul 10, 20249.509.509.309.339.3312,977,600
Jul 9, 20249.429.599.339.549.5413,672,800
Jul 8, 20249.719.809.499.549.5417,284,800
Jul 5, 20249.469.469.469.469.46-
Jul 4, 20249.609.649.419.469.4612,130,680
Jul 3, 20249.629.649.459.569.5610,126,000
Jul 2, 20249.719.839.559.629.6214,703,828
Jul 1, 20249.609.769.589.759.759,555,200
Jun 28, 20249.569.739.509.629.629,823,126
Jun 27, 20249.759.779.509.519.5110,828,100
Jun 26, 20249.699.819.579.809.808,958,788
Jun 25, 20249.739.779.629.709.707,852,683
Jun 24, 20249.809.849.659.739.739,963,038
Jun 21, 20249.849.999.829.879.8711,358,546
Jun 20, 202410.1110.149.799.819.8120,618,143
Jun 19, 202410.1210.2510.1110.1610.169,273,686
Jun 18, 202410.0810.2610.0010.1910.1916,264,518
Jun 17, 202410.1710.2710.0710.0810.0815,905,460
Jun 14, 202410.2510.2510.1010.1710.1711,660,700
Jun 13, 202410.3910.4510.1010.2010.2015,365,521
Jun 12, 202410.4510.5110.3510.4410.4411,997,500
Jun 11, 202410.4810.5310.2010.4910.4922,697,653
Jun 7, 202410.5910.7910.5010.7710.7719,474,114
Jun 6, 202410.5910.7610.4810.5210.5212,590,399
Jun 5, 202410.6010.6910.5110.5210.5210,297,133
Jun 4, 2024 0.45 Dividend
Jun 4, 202410.3910.7210.2910.7010.7022,573,871
Jun 3, 202410.8210.8810.6210.7410.2916,693,100
May 31, 202410.9010.9510.7910.8610.4015,430,800
May 30, 202411.2111.2410.7510.8410.3924,259,208
May 29, 202411.3811.4711.1811.2910.8221,058,700
May 28, 202411.1711.4711.1711.2510.7816,718,913
May 27, 202410.9811.2010.9611.1710.7013,299,100
May 24, 202410.8611.0510.8610.9710.5110,124,200
May 23, 202411.0111.0310.8010.9510.4915,342,208
May 22, 202411.3011.3611.1711.2110.7411,049,800
May 21, 202411.5011.5311.1811.2310.7623,281,900
May 20, 202411.4211.7011.3611.5811.0931,112,313
May 17, 202411.3311.3511.1311.2810.8112,231,400
May 16, 202411.5011.5511.3011.3210.8512,164,700
May 15, 202411.4511.6711.3611.3710.8921,611,327
May 14, 202411.2211.5111.2211.4410.9620,518,404
May 13, 202411.2311.4211.1511.3010.8315,595,302
May 10, 202411.4411.4811.2411.3210.8516,668,400
May 9, 202411.2711.4011.2511.3110.8412,891,948
May 8, 202411.3011.4211.2011.2710.8013,940,700
May 7, 202411.2811.4611.2711.3110.8415,079,828