China National Gold Group Gold Jewellery
中国黄金 SH600916 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
7.19
+0.05
(+0.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.16
High
7.22
Low
7.11
Prev close
7.14
Amplitude
1.54%
Volume
13.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.21
MA10
7.34
MA20
7.58
MA60
7.54
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 | 7.16 | 7.22 | 7.11 | 7.19 | 13M |
| 2 | 2026-09-29 | 7.05 | 7.15 | 7.03 | 7.14 | 12M |
| 3 | 2026-09-28 | 7.20 | 7.20 | 7.08 | 7.10 | 18M |
| 4 | 2026-09-24 | 7.31 | 7.33 | 7.22 | 7.24 | 19M |
| 5 | 2026-09-23 | 7.45 | 7.46 | 7.35 | 7.36 | 13M |
| 6 | 2026-09-22 | 7.48 | 7.49 | 7.40 | 7.43 | 18M |
| 7 | 2026-09-21 | 7.49 | 7.49 | 7.43 | 7.47 | 16M |
| 8 | 2026-09-18 | 7.47 | 7.49 | 7.43 | 7.48 | 18M |
| 9 | 2026-09-17 | 7.54 | 7.58 | 7.35 | 7.40 | 31M |
| 10 | 2026-09-16 | 7.50 | 7.62 | 7.38 | 7.62 | 22M |
| 11 | 2026-09-15 | 7.58 | 7.59 | 7.43 | 7.46 | 21M |
| 12 | 2026-09-14 | 7.59 | 7.69 | 7.55 | 7.60 | 20M |
52W
Data range
6.67
6.6%
14.61
High/low over the last 250 trading days, and where the price sits.
← Stocks