Zhongjin Gold
中金黄金 SH600489 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
21.90
+0.31
(+1.44%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.59
High
22.02
Low
21.40
Prev close
21.59
Amplitude
2.87%
Volume
48.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
21.99
MA10
23.02
MA20
24.07
MA60
23.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.59 | 22.02 | 21.40 | 21.90 | 48M |
| 2 | 2026-09-29 | 20.95 | 21.69 | 20.83 | 21.59 | 65M |
| 3 | 2026-09-28 | 21.52 | 21.60 | 20.85 | 20.95 | 70M |
| 4 | 2026-09-24 | 22.93 | 23.05 | 22.08 | 22.12 | 74M |
| 5 | 2026-09-23 | 23.60 | 23.70 | 23.33 | 23.40 | 39M |
| 6 | 2026-09-22 | 23.55 | 23.80 | 23.37 | 23.47 | 50M |
| 7 | 2026-09-21 | 23.95 | 24.09 | 23.52 | 23.61 | 61M |
| 8 | 2026-09-18 | 24.50 | 24.56 | 23.49 | 24.05 | 79M |
| 9 | 2026-09-17 | 25.16 | 25.20 | 23.34 | 23.90 | 122M |
| 10 | 2026-09-16 | 24.50 | 25.32 | 24.36 | 25.22 | 56M |
| 11 | 2026-09-15 | 24.69 | 24.95 | 24.37 | 24.48 | 48M |
| 12 | 2026-09-14 | 24.10 | 25.09 | 24.09 | 24.60 | 54M |
52W
Data range
17.10
20.1%
41.02
High/low over the last 250 trading days, and where the price sits.
← Stocks