Skip to main content
Shanjin International Gold Co., Ltd. (SHE:000975)
China flag China · Delayed Price · Currency is CNY
22.22
+0.33 (1.51%)
At close: Dec 5, 2025

SHE:000975 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8522.3521.6522.2222.221.51%22,744,164
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
Sep 29, 202521.2722.4521.0822.3222.325.98%51,984,570
Sep 26, 202521.0821.4320.9621.0621.06-0.47%21,768,370
Sep 25, 202521.5621.6821.0021.1621.16-2.71%30,607,190
Sep 24, 202521.4621.8021.1221.7521.751.35%31,396,930
Sep 23, 202521.2321.8821.0121.4621.462.43%46,896,910
Sep 22, 202520.7620.9820.3320.9520.953.41%40,681,520
Sep 19, 202520.3720.4920.1020.2620.26-0.49%28,840,730
Sep 18, 202520.6920.9220.1520.3620.36-3.19%44,682,300
Sep 17, 202521.1621.4020.8821.0321.03-1.36%38,013,520
Sep 16, 202521.5321.6520.9821.3221.321.52%46,556,370
Sep 15, 202521.1021.2320.8621.0021.00-1.55%29,745,670
Sep 12, 202521.2721.6621.1121.3321.330.28%36,059,080
Sep 11, 202521.1021.3120.7821.2721.270.85%39,202,800
Sep 10, 202521.2121.3320.8421.0921.09-3.26%45,652,010
Sep 9, 202521.1422.2021.0721.8021.805.06%68,599,560
Sep 8, 202521.2221.4020.4520.7520.75-0.77%34,755,610
Sep 5, 202520.3520.9120.2520.9120.912.75%28,843,280
Sep 4, 202520.8821.0520.1520.3520.35-1.88%39,187,790
Sep 3, 202521.2421.6320.4420.7420.740.48%43,161,660
Sep 2, 202521.2421.2920.4820.6420.64-1.10%52,716,890
Sep 1, 202520.0320.9719.8720.8720.876.32%65,109,070
Aug 29, 202519.1919.8819.1019.6319.633.32%50,479,910
Aug 28, 202518.8519.2218.5619.0019.000.85%24,414,570
Aug 27, 202519.2919.2918.8118.8418.84-1.57%31,091,310
Aug 26, 202518.9619.2318.8419.1419.141.16%36,410,430
Aug 25, 202518.5018.9418.4918.9218.923.73%59,237,040
Aug 22, 202518.2518.3118.1318.2418.24-0.11%22,351,970
Aug 21, 202518.4518.5018.1718.2618.26-0.60%31,389,490
Aug 20, 202517.9718.3817.9118.3718.371.72%37,544,630
Aug 19, 202518.0818.1217.9518.0618.06-0.22%32,923,900
Aug 18, 202518.1518.1818.0018.1018.10-0.28%41,873,820
Aug 15, 202518.0718.2218.0118.1518.15-0.33%28,611,180
Aug 14, 202518.5318.5818.1518.2118.21-1.30%28,505,440
Aug 13, 202518.3718.5318.3318.4518.450.22%24,259,370
Aug 12, 202518.3618.6518.3518.4118.41-0.16%25,343,660
Aug 11, 202518.5818.5818.1118.4418.44-2.54%32,077,240
Aug 8, 202518.9419.1918.8418.9218.920.37%36,903,710
Aug 7, 202518.7918.8918.5618.8518.850.32%28,933,080
Aug 6, 202518.5718.8118.5218.7918.791.40%24,650,680
Aug 5, 202518.9018.9418.5218.5318.53-1.54%28,165,020
Aug 4, 202518.3218.8718.3218.8218.824.50%55,211,990
Aug 1, 202517.8518.1617.8518.0118.010.56%12,959,740
Jul 31, 202518.2818.2817.8517.9117.91-3.14%30,281,960
Jul 30, 202518.3718.5818.3618.4918.490.71%25,892,420
Jul 29, 202518.2518.3918.1318.3618.36-0.33%23,903,320
Jul 28, 202518.7318.7518.2918.4218.42-2.07%35,214,730
Jul 25, 202519.0319.0918.7618.8118.81-1.52%26,612,530
Jul 24, 202519.3519.4018.8219.1019.10-1.90%50,873,250
Jul 23, 202519.9519.9819.4319.4719.47-1.37%20,734,260
Jul 22, 202519.4719.9519.4519.7419.742.65%38,553,270
Jul 21, 202519.1919.3518.9919.2319.230.47%21,803,290
Jul 18, 202518.7619.1718.7519.1419.141.97%21,588,810
Jul 17, 202518.8518.9018.7018.7718.77-0.48%16,381,200
Jul 16, 202518.8418.9818.6918.8618.86-0.26%19,404,390
Jul 15, 202519.0719.1718.7618.9118.91-0.94%34,082,010
Jul 14, 202518.9819.2518.8419.0919.091.70%33,416,980
Jul 11, 202518.6218.8218.5918.7718.771.08%20,519,490