Skip to main content
Shanjin International Gold Co., Ltd. (SHE:000975)
China flag China · Delayed Price · Currency is CNY
31.59
+1.10 (3.61%)
At close: Mar 9, 2026

SHE:000975 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.8931.1029.8530.4930.49-1.61%35,536,128
Mar 5, 202631.8631.9030.4130.9930.99-1.77%38,091,920
Mar 4, 202630.0732.2830.0131.5531.55-0.50%56,308,270
Mar 3, 202632.4633.5631.3431.7131.71-6.29%87,280,090
Mar 2, 202631.5833.9430.4333.8433.849.23%114,326,500
Feb 27, 202630.6831.3830.5230.9830.980.98%42,020,470
Feb 26, 202631.0131.2730.6030.6830.68-1.22%23,338,210
Feb 25, 202630.8031.3830.3631.0631.061.14%39,781,740
Feb 24, 202630.8031.1030.4130.7130.714.00%37,460,910
Feb 13, 202630.1130.4529.4229.5329.53-3.28%47,216,668
Feb 12, 202630.6631.4830.3730.5330.53-1.45%35,390,477
Feb 11, 202629.9131.2029.8230.9830.982.96%38,607,711
Feb 10, 202630.0030.5229.8730.0930.09-0.03%32,219,260
Feb 9, 202630.5831.2029.9130.1030.10-0.53%48,188,870
Feb 6, 202628.5730.8428.3030.2630.26-0.66%49,760,790
Feb 5, 202630.4531.2029.7030.4630.46-2.68%57,553,800
Feb 4, 202632.1232.3930.8931.3031.30-1.76%75,728,540
Feb 3, 202630.6332.9729.4031.8631.861.59%135,972,300
Feb 2, 202631.3631.3631.3631.3631.36-9.99%7,064,200
Jan 30, 202635.2036.4534.8434.8434.84-10.00%49,311,800
Jan 29, 202641.0342.2937.4038.7138.710.05%99,281,077
Jan 28, 202636.6938.9035.7838.6938.698.28%85,216,470
Jan 27, 202636.1039.6234.6135.7335.73-5.92%88,769,410
Jan 26, 202635.9038.0035.7437.9837.989.93%64,978,120
Jan 23, 202635.8136.1234.0934.5534.551.41%46,751,000
Jan 22, 202633.0234.9933.0234.0734.07-2.07%42,153,920
Jan 21, 202633.4035.7533.3134.7934.796.23%52,415,520
Jan 20, 202629.9832.9829.1132.7532.758.16%48,892,090
Jan 19, 202628.5930.2828.5030.2830.288.03%39,963,640
Jan 16, 202628.4529.0827.9528.0328.03-1.82%31,973,210
Jan 15, 202627.8828.8027.6328.5528.552.18%39,434,490
Jan 14, 202627.3628.4827.1627.9427.943.60%48,239,400
Jan 13, 202625.5628.1825.5626.9726.974.86%52,799,070
Jan 12, 202626.0226.2325.4925.7225.721.10%37,405,380
Jan 9, 202624.5025.6324.4925.4425.443.00%39,229,720
Jan 8, 202624.8025.3324.3824.7024.70-1.08%28,314,040
Jan 7, 202625.0525.4524.5424.9724.97-0.20%32,909,720
Jan 6, 202624.7025.5724.6325.0225.021.38%44,271,760
Jan 5, 202624.7924.8524.3324.6824.681.44%36,170,510
Dec 31, 202524.1724.7923.9624.3324.330.25%28,871,190
Dec 30, 202523.9224.5023.4724.2724.27-0.12%37,824,870
Dec 29, 202525.0425.1724.3024.3024.30-2.96%36,310,560
Dec 26, 202524.3425.1424.3425.0425.043.99%33,738,770
Dec 25, 202524.5024.5024.0024.0824.08-2.86%33,990,090
Dec 24, 202525.5425.7524.5524.7924.79-2.59%51,136,860
Dec 23, 202525.2125.7224.8825.4525.451.60%59,218,720
Dec 22, 202524.9125.2224.7225.0525.051.05%66,503,670
Dec 19, 202524.5024.9124.2024.7924.79-0.32%30,090,750
Dec 18, 202524.5125.1724.4024.8724.870.40%30,911,290
Dec 17, 202523.8525.1523.8524.7724.774.60%59,935,370
Dec 16, 202524.2024.4723.4223.6823.68-3.31%38,509,580
Dec 15, 202524.1724.6523.8924.4924.490.86%36,046,350
Dec 12, 202524.2024.4923.8624.2824.282.71%45,175,430
Dec 11, 202522.6824.3722.6823.6423.646.06%80,064,980
Dec 10, 202522.1122.4521.9022.2922.293.48%39,665,340
Dec 9, 202521.6322.2021.3121.5421.54-1.55%37,356,510
Dec 8, 202522.1522.1521.5021.8821.88-1.53%37,907,790
Dec 5, 202521.8522.3521.6522.2222.221.51%22,744,160
Dec 4, 202522.1322.3921.8021.8921.89-0.50%21,669,920
Dec 3, 202522.1622.3121.9222.0022.00-0.09%20,418,010
Dec 2, 202522.3022.3121.9222.0222.02-1.83%25,068,470
Dec 1, 202521.9922.9021.9922.4322.435.65%61,229,390
Nov 28, 202520.9521.5520.8821.2321.231.38%34,633,050
Nov 27, 202520.7921.0320.6420.9420.941.31%26,816,420
Nov 26, 202520.5920.9320.4820.6720.670.15%21,600,320
Nov 25, 202520.6020.8620.4320.6420.642.64%22,524,870
Nov 24, 202520.3220.4820.0620.1120.11-1.18%18,810,860
Nov 21, 202520.6320.8620.3120.3520.35-2.40%21,442,790
Nov 20, 202520.9021.2420.8020.8520.85-1.23%21,199,500
Nov 19, 202520.3021.4320.1621.1121.115.08%44,247,540
Nov 18, 202520.3520.5319.9020.0920.09-2.05%26,091,920
Nov 17, 202520.9120.9520.3320.5120.51-1.44%24,568,710
Nov 14, 202521.2621.2820.7820.8120.81-3.16%31,669,740
Nov 13, 202521.4121.7921.2121.4921.492.87%35,038,500
Nov 12, 202521.1021.3820.7320.8920.89-1.00%22,329,930
Nov 11, 202521.7621.8421.0321.1021.10-1.86%31,709,920
Nov 10, 202521.3021.7221.2521.5021.502.23%21,630,580
Nov 7, 202521.0521.2820.9521.0321.03-0.43%13,684,350
Nov 6, 202520.7021.2020.6621.1221.122.23%23,152,890
Nov 5, 202520.0120.8520.0120.6620.661.08%26,673,610
Nov 4, 202521.0221.1820.3020.4420.44-3.90%32,685,430
Nov 3, 202521.4121.4720.6521.2721.27-1.94%38,025,260
Oct 31, 202522.1122.3321.6121.6921.69-0.50%26,520,340
Oct 30, 202521.9022.2021.6721.8021.80-1.93%28,441,090
Oct 29, 202521.6022.2421.4222.2322.234.12%43,767,010
Oct 28, 202521.8021.8321.2621.3521.35-2.87%35,640,720
Oct 27, 202521.6222.1321.6021.9821.980.92%31,146,310
Oct 24, 202522.0022.2821.5521.7821.78-1.85%36,080,910
Oct 23, 202522.0822.4021.4922.1922.19-0.85%32,519,920
Oct 22, 202520.9622.4520.9022.3822.38-1.80%45,577,410
Oct 21, 202523.3023.4222.7522.7922.79-0.26%31,368,770
Oct 20, 202523.3123.6122.7322.8522.85-4.63%47,927,840
Oct 17, 202524.3424.5923.7723.9623.960.71%39,724,690
Oct 16, 202524.3524.6423.6423.7923.79-1.69%32,216,700
Oct 15, 202524.1424.7823.5424.2024.201.64%44,915,360
Oct 14, 202525.6025.8923.5123.8123.81-3.53%56,917,790
Oct 13, 202523.7024.9523.3724.6824.684.93%52,202,080
Oct 10, 202523.8623.8823.3223.5223.52-3.92%41,330,020
Oct 9, 202524.8824.8824.0524.4824.487.23%63,378,880
Sep 30, 202522.6523.0222.3622.8322.832.28%48,215,590