Sichuan Gold Co., Ltd. (SHE:001337)
China
· Delayed Price · Currency is CNY 61.40
+3.93 (6.84%)
At close: Mar 9, 2026
Sichuan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.60 | 62.80 | 55.50 | 61.40 | 61.40 | 6.84% | 39,013,060 |
| Mar 6, 2026 | 53.35 | 58.52 | 52.07 | 57.47 | 57.47 | 4.99% | 38,541,480 |
| Mar 5, 2026 | 55.00 | 56.10 | 53.65 | 54.74 | 54.74 | 0.50% | 31,201,200 |
| Mar 4, 2026 | 51.11 | 55.50 | 51.11 | 54.47 | 54.47 | -4.09% | 35,185,820 |
| Mar 3, 2026 | 55.86 | 60.70 | 53.75 | 56.79 | 56.79 | 1.88% | 54,488,230 |
| Mar 2, 2026 | 52.68 | 55.74 | 51.58 | 55.74 | 55.74 | 10.01% | 45,543,749 |
| Feb 27, 2026 | 49.40 | 52.25 | 49.01 | 50.67 | 50.67 | 1.54% | 33,516,150 |
| Feb 26, 2026 | 50.45 | 50.65 | 49.36 | 49.90 | 49.90 | -2.33% | 22,886,720 |
| Feb 25, 2026 | 50.38 | 52.29 | 48.84 | 51.09 | 51.09 | 0.89% | 35,366,060 |
| Feb 24, 2026 | 48.18 | 50.64 | 47.72 | 50.64 | 50.64 | 9.99% | 41,963,560 |
| Feb 13, 2026 | 45.97 | 46.87 | 45.51 | 46.04 | 46.04 | -1.20% | 16,106,530 |
| Feb 12, 2026 | 46.49 | 47.66 | 46.43 | 46.60 | 46.60 | -0.87% | 19,861,150 |
| Feb 11, 2026 | 46.65 | 47.77 | 46.40 | 47.01 | 47.01 | 0.77% | 17,840,740 |
| Feb 10, 2026 | 47.70 | 47.80 | 46.65 | 46.65 | 46.65 | -4.09% | 20,573,790 |
| Feb 9, 2026 | 47.81 | 48.70 | 46.58 | 48.64 | 48.64 | 4.85% | 31,588,940 |
| Feb 6, 2026 | 44.00 | 47.89 | 43.50 | 46.39 | 46.39 | 0.74% | 39,520,450 |
| Feb 5, 2026 | 48.00 | 49.48 | 45.95 | 46.05 | 46.05 | -9.79% | 46,263,434 |
| Feb 4, 2026 | 56.06 | 56.61 | 50.49 | 51.05 | 51.05 | -8.94% | 44,878,980 |
| Feb 3, 2026 | 53.60 | 59.49 | 53.60 | 56.06 | 56.06 | -5.88% | 47,344,850 |
| Feb 2, 2026 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -10.00% | 348,000 |
| Jan 30, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -10.00% | 7,975,700 |
| Jan 29, 2026 | 73.55 | 73.55 | 62.81 | 73.53 | 73.53 | 9.98% | 61,809,510 |
| Jan 28, 2026 | 64.00 | 66.86 | 64.00 | 66.86 | 66.86 | 10.00% | 25,821,240 |
| Jan 27, 2026 | 55.26 | 60.78 | 52.25 | 60.78 | 60.78 | 10.01% | 59,271,720 |
| Jan 26, 2026 | 53.70 | 55.25 | 52.56 | 55.25 | 55.25 | 9.99% | 34,035,770 |
| Jan 23, 2026 | 47.70 | 50.23 | 47.02 | 50.23 | 50.23 | 10.01% | 51,385,150 |
| Jan 22, 2026 | 41.70 | 46.50 | 41.30 | 45.66 | 45.66 | 4.34% | 59,516,270 |
| Jan 21, 2026 | 41.00 | 43.76 | 40.21 | 43.76 | 43.76 | 10.01% | 47,341,250 |
| Jan 20, 2026 | 39.00 | 40.65 | 36.97 | 39.78 | 39.78 | 5.66% | 55,463,010 |
| Jan 19, 2026 | 34.29 | 37.65 | 34.25 | 37.65 | 37.65 | 9.99% | 38,323,207 |
| Jan 16, 2026 | 34.63 | 36.15 | 34.00 | 34.23 | 34.23 | -1.18% | 42,019,433 |
| Jan 15, 2026 | 31.00 | 34.64 | 30.83 | 34.64 | 34.64 | 10.00% | 22,089,930 |
| Jan 14, 2026 | 31.00 | 31.88 | 30.57 | 31.49 | 31.49 | 2.51% | 23,392,570 |
| Jan 13, 2026 | 29.88 | 31.20 | 29.70 | 30.72 | 30.72 | 2.43% | 22,559,330 |
| Jan 12, 2026 | 30.25 | 30.56 | 29.51 | 29.99 | 29.99 | 1.49% | 19,200,490 |
| Jan 9, 2026 | 28.65 | 29.58 | 28.61 | 29.55 | 29.55 | 2.93% | 14,835,200 |
| Jan 8, 2026 | 28.84 | 29.22 | 28.48 | 28.71 | 28.71 | -0.49% | 10,126,115 |
| Jan 7, 2026 | 29.55 | 29.62 | 28.75 | 28.85 | 28.85 | -2.00% | 14,765,890 |
| Jan 6, 2026 | 28.96 | 29.73 | 28.80 | 29.44 | 29.44 | 2.22% | 14,599,570 |
| Jan 5, 2026 | 28.31 | 28.93 | 28.29 | 28.80 | 28.80 | 3.37% | 15,902,790 |
| Dec 31, 2025 | 28.07 | 28.53 | 27.73 | 27.86 | 27.86 | -0.85% | 10,217,740 |
| Dec 30, 2025 | 27.55 | 28.43 | 27.45 | 28.10 | 28.10 | -1.71% | 12,311,200 |
| Dec 29, 2025 | 29.15 | 29.35 | 28.54 | 28.59 | 28.59 | -1.69% | 18,974,510 |
| Dec 26, 2025 | 29.00 | 29.46 | 28.85 | 29.08 | 29.08 | 1.68% | 12,670,920 |
| Dec 25, 2025 | 28.90 | 28.90 | 28.47 | 28.60 | 28.60 | -2.29% | 11,309,250 |
| Dec 24, 2025 | 30.11 | 30.24 | 29.15 | 29.27 | 29.27 | -1.45% | 14,702,260 |
| Dec 23, 2025 | 29.96 | 30.25 | 29.37 | 29.70 | 29.70 | 1.26% | 18,582,910 |
| Dec 22, 2025 | 28.66 | 29.56 | 28.53 | 29.33 | 29.33 | 3.86% | 18,069,420 |
| Dec 19, 2025 | 28.37 | 28.48 | 27.72 | 28.24 | 28.24 | -0.98% | 11,478,020 |
| Dec 18, 2025 | 28.35 | 28.97 | 28.17 | 28.52 | 28.52 | 0.07% | 12,663,090 |
| Dec 17, 2025 | 28.17 | 28.72 | 27.67 | 28.50 | 28.50 | 2.33% | 14,131,530 |
| Dec 16, 2025 | 28.67 | 28.96 | 27.70 | 27.85 | 27.85 | -4.66% | 15,275,672 |
| Dec 15, 2025 | 28.01 | 29.23 | 27.91 | 29.21 | 29.21 | 3.66% | 21,936,450 |
| Dec 12, 2025 | 28.01 | 28.26 | 27.64 | 28.18 | 28.18 | 2.96% | 16,456,290 |
| Dec 11, 2025 | 28.01 | 28.22 | 27.33 | 27.37 | 27.37 | -1.90% | 12,622,560 |
| Dec 10, 2025 | 27.52 | 27.97 | 27.21 | 27.90 | 27.90 | 2.80% | 11,485,180 |
| Dec 9, 2025 | 27.71 | 27.76 | 27.06 | 27.14 | 27.14 | -2.90% | 9,518,981 |
| Dec 8, 2025 | 27.74 | 27.99 | 27.50 | 27.95 | 27.95 | -0.29% | 9,638,844 |
| Dec 5, 2025 | 26.92 | 28.13 | 26.91 | 28.03 | 28.03 | 4.16% | 16,113,300 |
| Dec 4, 2025 | 27.68 | 27.87 | 26.88 | 26.91 | 26.91 | -2.46% | 11,226,290 |
| Dec 3, 2025 | 27.81 | 28.03 | 27.48 | 27.59 | 27.59 | -1.04% | 9,614,630 |
| Dec 2, 2025 | 27.68 | 28.17 | 27.46 | 27.88 | 27.88 | -0.75% | 11,116,800 |
| Dec 1, 2025 | 28.45 | 28.68 | 27.94 | 28.09 | 28.09 | 0.64% | 19,976,510 |
| Nov 28, 2025 | 28.36 | 28.36 | 27.48 | 27.91 | 27.91 | -2.55% | 25,987,122 |
| Nov 27, 2025 | 27.23 | 29.38 | 26.97 | 28.64 | 28.64 | 5.76% | 26,934,305 |
| Nov 26, 2025 | 27.20 | 27.49 | 26.97 | 27.08 | 27.08 | -0.73% | 7,599,406 |
| Nov 25, 2025 | 27.40 | 27.64 | 27.13 | 27.28 | 27.28 | 2.87% | 11,498,370 |
| Nov 24, 2025 | 26.42 | 26.78 | 25.97 | 26.52 | 26.52 | 0.15% | 7,744,996 |
| Nov 21, 2025 | 27.37 | 27.58 | 26.45 | 26.48 | 26.48 | -4.51% | 12,333,450 |
| Nov 20, 2025 | 27.60 | 28.31 | 27.52 | 27.73 | 27.73 | -1.03% | 11,920,450 |
| Nov 19, 2025 | 26.78 | 28.18 | 26.72 | 28.02 | 28.02 | 5.70% | 16,148,200 |
| Nov 18, 2025 | 27.01 | 27.27 | 26.36 | 26.51 | 26.51 | -2.82% | 7,285,407 |
| Nov 17, 2025 | 27.47 | 27.60 | 27.10 | 27.28 | 27.28 | -1.87% | 8,879,700 |
| Nov 14, 2025 | 27.92 | 28.36 | 27.72 | 27.80 | 27.80 | -2.59% | 9,834,100 |
| Nov 13, 2025 | 27.91 | 28.83 | 27.73 | 28.54 | 28.54 | 3.48% | 17,569,670 |
| Nov 12, 2025 | 27.71 | 28.00 | 27.28 | 27.58 | 27.58 | -0.40% | 8,461,900 |
| Nov 11, 2025 | 28.06 | 28.23 | 27.61 | 27.69 | 27.69 | 0.33% | 13,875,400 |
| Nov 10, 2025 | 27.51 | 27.70 | 27.30 | 27.60 | 27.60 | 1.92% | 12,690,010 |
| Nov 7, 2025 | 26.90 | 27.28 | 26.81 | 27.08 | 27.08 | 0.37% | 6,590,737 |
| Nov 6, 2025 | 26.75 | 26.99 | 26.62 | 26.98 | 26.98 | 0.63% | 6,068,513 |
| Nov 5, 2025 | 26.02 | 26.95 | 25.94 | 26.81 | 26.81 | 1.09% | 8,411,317 |
| Nov 4, 2025 | 27.10 | 27.17 | 26.34 | 26.52 | 26.52 | -2.82% | 9,143,336 |
| Nov 3, 2025 | 27.00 | 27.31 | 26.54 | 27.29 | 27.29 | -0.07% | 11,656,610 |
| Oct 31, 2025 | 27.30 | 27.68 | 27.06 | 27.31 | 27.31 | 1.49% | 15,815,580 |
| Oct 30, 2025 | 27.09 | 27.40 | 26.70 | 26.91 | 26.91 | -2.22% | 12,611,540 |
| Oct 29, 2025 | 27.25 | 27.65 | 27.09 | 27.52 | 27.52 | 1.36% | 15,720,590 |
| Oct 28, 2025 | 27.57 | 28.10 | 27.11 | 27.15 | 27.15 | 0.11% | 23,027,630 |
| Oct 27, 2025 | 26.84 | 27.15 | 26.73 | 27.12 | 27.12 | 0.44% | 15,486,350 |
| Oct 24, 2025 | 27.07 | 27.30 | 26.83 | 27.00 | 27.00 | -0.33% | 10,578,770 |
| Oct 23, 2025 | 26.77 | 27.28 | 26.35 | 27.09 | 27.09 | 0.18% | 11,686,830 |
| Oct 22, 2025 | 26.84 | 27.17 | 26.44 | 27.04 | 27.04 | -3.94% | 19,327,280 |
| Oct 21, 2025 | 28.91 | 28.98 | 28.08 | 28.15 | 28.15 | 0.93% | 18,005,300 |
| Oct 20, 2025 | 28.38 | 28.68 | 27.58 | 27.89 | 27.89 | -6.03% | 20,510,200 |
| Oct 17, 2025 | 30.69 | 30.85 | 29.45 | 29.68 | 29.68 | 1.06% | 24,091,360 |
| Oct 16, 2025 | 30.08 | 30.53 | 29.21 | 29.37 | 29.37 | -2.36% | 19,230,160 |
| Oct 15, 2025 | 30.41 | 30.79 | 29.35 | 30.08 | 30.08 | 0.91% | 20,806,850 |
| Oct 14, 2025 | 32.01 | 32.25 | 29.48 | 29.81 | 29.81 | -4.94% | 39,540,750 |
| Oct 13, 2025 | 30.32 | 31.94 | 29.45 | 31.36 | 31.36 | 4.12% | 44,869,470 |
| Oct 10, 2025 | 30.78 | 31.36 | 29.80 | 30.12 | 30.12 | -1.18% | 41,902,020 |
| Oct 9, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 10.00% | 7,662,047 |