Skip to main content
Shanjin International Gold Co., Ltd. (SHE:000975)
China flag China · Delayed Price · Currency is CNY
27.21
+0.37 (1.38%)
Apr 29, 2026, 3:04 PM CST

SHE:000975 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.6027.6026.4827.13-1.08%20,462,882
Apr 28, 202627.2327.4726.6926.8426.84-2.22%27,067,230
Apr 27, 202627.3827.9527.1527.4527.45-0.54%27,753,905
Apr 24, 202627.6027.7726.9227.6027.60-2.16%27,266,394
Apr 23, 202629.5729.7727.8228.2127.73-5.34%45,965,950
Apr 22, 202630.1530.3129.4529.8029.29-1.78%39,535,500
Apr 21, 202630.3730.5229.7130.3429.82-0.10%21,078,800
Apr 20, 202629.6831.0129.5930.3729.852.15%26,765,900
Apr 17, 202629.7729.9529.5529.7329.22-1.36%19,379,470
Apr 16, 202629.9730.4629.6630.1429.630.97%25,205,860
Apr 15, 202630.9831.2129.6929.8529.34-1.81%24,978,650
Apr 14, 202631.0531.5730.0030.4029.88-0.98%23,840,730
Apr 13, 202630.5731.2530.2930.7030.180.36%22,827,720
Apr 10, 202631.6531.8130.5030.5930.07-2.17%32,612,990
Apr 9, 202630.7531.5030.3631.2730.74-1.91%36,651,400
Apr 8, 202631.6632.2931.1831.8831.348.62%71,244,550
Apr 7, 202629.7830.2029.2229.3528.85-2.17%19,643,800
Apr 3, 202629.8030.2529.4330.0029.490.74%21,656,920
Apr 2, 202630.4830.4829.4829.7829.27-2.74%30,687,050
Apr 1, 202630.2731.1830.2030.6230.103.17%37,407,750
Mar 31, 202630.1830.3429.4029.6829.17-0.64%29,541,190
Mar 30, 202628.2329.9928.0829.8729.365.73%46,383,510
Mar 27, 202626.4028.6026.3928.2527.775.21%40,168,440
Mar 26, 202627.3027.6626.5726.8526.39-2.11%23,855,150
Mar 25, 202627.8828.6027.2327.4326.963.08%39,531,390
Mar 24, 202626.5826.7325.6526.6126.162.11%47,327,520
Mar 23, 202627.0427.2726.0126.0625.62-9.76%73,592,860
Mar 20, 202629.0029.4928.4028.8828.39-1.10%46,206,840
Mar 19, 202630.2830.5628.9529.2028.70-7.30%72,642,910
Mar 18, 202630.4431.7530.2631.5030.963.01%37,670,760
Mar 17, 202630.5731.0830.1030.5830.06-36,960,530
Mar 16, 202632.1532.2829.5130.5830.06-6.71%58,213,090
Mar 13, 202632.6633.8532.5032.7832.22-0.58%30,879,850
Mar 12, 202633.0033.6032.2832.9732.41-0.54%28,112,070
Mar 11, 202633.0033.7032.6833.1532.591.84%38,050,360
Mar 10, 202631.9032.8931.6732.5532.003.04%41,230,680
Mar 9, 202630.0131.7929.5231.5931.053.61%50,734,020
Mar 6, 202630.8931.1029.8530.4929.97-1.61%35,536,120
Mar 5, 202631.8631.9030.4130.9930.46-1.77%38,091,920
Mar 4, 202630.0732.2830.0131.5531.01-0.50%56,308,270
Mar 3, 202632.4633.5631.3431.7131.17-6.29%87,280,090
Mar 2, 202631.5833.9430.4333.8433.269.23%114,326,500
Feb 27, 202630.6831.3830.5230.9830.450.98%42,020,470
Feb 26, 202631.0131.2730.6030.6830.16-1.22%23,338,210
Feb 25, 202630.8031.3830.3631.0630.531.14%39,781,740
Feb 24, 202630.8031.1030.4130.7130.194.00%37,460,910
Feb 13, 202630.1130.4529.4229.5329.03-3.28%47,216,660
Feb 12, 202630.6631.4830.3730.5330.01-1.45%35,390,470
Feb 11, 202629.9131.2029.8230.9830.452.96%38,607,710
Feb 10, 202630.0030.5229.8730.0929.58-0.03%32,219,260
Feb 9, 202630.5831.2029.9130.1029.59-0.53%48,188,870
Feb 6, 202628.5730.8428.3030.2629.74-0.66%49,760,790
Feb 5, 202630.4531.2029.7030.4629.94-2.68%57,553,800
Feb 4, 202632.1232.3930.8931.3030.77-1.76%75,728,540
Feb 3, 202630.6332.9729.4031.8631.321.59%135,972,300
Feb 2, 202631.3631.3631.3631.3630.83-9.99%7,064,200
Jan 30, 202635.2036.4534.8434.8434.25-10.00%49,311,800
Jan 29, 202641.0342.2937.4038.7138.050.05%99,281,070
Jan 28, 202636.6938.9035.7838.6938.038.28%85,216,470
Jan 27, 202636.1039.6234.6135.7335.12-5.92%88,769,410
Jan 26, 202635.9038.0035.7437.9837.339.93%64,978,120
Jan 23, 202635.8136.1234.0934.5533.961.41%46,751,000
Jan 22, 202633.0234.9933.0234.0733.49-2.07%42,153,920
Jan 21, 202633.4035.7533.3134.7934.206.23%52,415,520
Jan 20, 202629.9832.9829.1132.7532.198.16%48,892,090
Jan 19, 202628.5930.2828.5030.2829.768.03%39,963,640
Jan 16, 202628.4529.0827.9528.0327.55-1.82%31,973,210
Jan 15, 202627.8828.8027.6328.5528.062.18%39,434,490
Jan 14, 202627.3628.4827.1627.9427.463.60%48,239,400
Jan 13, 202625.5628.1825.5626.9726.514.86%52,799,070
Jan 12, 202626.0226.2325.4925.7225.281.10%37,405,380
Jan 9, 202624.5025.6324.4925.4425.013.00%39,229,720
Jan 8, 202624.8025.3324.3824.7024.28-1.08%28,314,040
Jan 7, 202625.0525.4524.5424.9724.54-0.20%32,909,720
Jan 6, 202624.7025.5724.6325.0224.591.38%44,271,760
Jan 5, 202624.7924.8524.3324.6824.261.44%36,170,510
Dec 31, 202524.1724.7923.9624.3323.920.25%28,871,190
Dec 30, 202523.9224.5023.4724.2723.86-0.12%37,824,870
Dec 29, 202525.0425.1724.3024.3023.89-2.96%36,310,560
Dec 26, 202524.3425.1424.3425.0424.613.99%33,738,770
Dec 25, 202524.5024.5024.0024.0823.67-2.86%33,990,090
Dec 24, 202525.5425.7524.5524.7924.37-2.59%51,136,860
Dec 23, 202525.2125.7224.8825.4525.021.60%59,218,720
Dec 22, 202524.9125.2224.7225.0524.621.05%66,503,670
Dec 19, 202524.5024.9124.2024.7924.37-0.32%30,090,750
Dec 18, 202524.5125.1724.4024.8724.450.40%30,911,290
Dec 17, 202523.8525.1523.8524.7724.354.60%59,935,370
Dec 16, 202524.2024.4723.4223.6823.28-3.31%38,509,580
Dec 15, 202524.1724.6523.8924.4924.070.86%36,046,350
Dec 12, 202524.2024.4923.8624.2823.872.71%45,175,430
Dec 11, 202522.6824.3722.6823.6423.246.06%80,064,980
Dec 10, 202522.1122.4521.9022.2921.913.48%39,665,340
Dec 9, 202521.6322.2021.3121.5421.17-1.55%37,356,510
Dec 8, 202522.1522.1521.5021.8821.51-1.53%37,907,790
Dec 5, 202521.8522.3521.6522.2221.841.51%22,744,160
Dec 4, 202522.1322.3921.8021.8921.52-0.50%21,669,920
Dec 3, 202522.1622.3121.9222.0021.63-0.09%20,418,010
Dec 2, 202522.3022.3121.9222.0221.65-1.83%25,068,470
Dec 1, 202521.9922.9021.9922.4322.055.65%61,229,390
Nov 28, 202520.9521.5520.8821.2320.871.38%34,633,050