Sichuan Gold Co., Ltd. (SHE:001337)
China
· Delayed Price · Currency is CNY 51.03
+3.77 (7.98%)
At close: Apr 29, 2026
Sichuan Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.70 | 48.04 | 46.64 | 47.26 | 47.26 | -1.36% | 6,658,442 |
| Apr 27, 2026 | 48.26 | 49.05 | 47.20 | 47.91 | 47.91 | 1.14% | 9,331,055 |
| Apr 24, 2026 | 47.01 | 47.60 | 46.25 | 47.37 | 47.37 | -0.38% | 6,194,314 |
| Apr 23, 2026 | 49.29 | 49.35 | 46.80 | 47.55 | 47.55 | -3.53% | 11,269,970 |
| Apr 22, 2026 | 48.00 | 49.50 | 47.61 | 49.29 | 49.29 | 1.52% | 9,010,346 |
| Apr 21, 2026 | 48.46 | 48.82 | 47.43 | 48.55 | 48.55 | 0.19% | 6,497,798 |
| Apr 20, 2026 | 47.65 | 48.90 | 47.65 | 48.46 | 48.46 | 1.34% | 8,301,329 |
| Apr 17, 2026 | 47.92 | 48.28 | 47.01 | 47.82 | 47.82 | -1.24% | 6,739,218 |
| Apr 16, 2026 | 48.02 | 49.13 | 47.45 | 48.42 | 48.42 | 0.50% | 8,226,669 |
| Apr 15, 2026 | 49.67 | 49.97 | 47.88 | 48.18 | 48.18 | -1.27% | 12,885,390 |
| Apr 14, 2026 | 49.80 | 49.96 | 48.16 | 48.80 | 48.80 | -0.31% | 8,413,286 |
| Apr 13, 2026 | 49.21 | 49.31 | 48.06 | 48.95 | 48.95 | -1.03% | 8,770,773 |
| Apr 10, 2026 | 51.00 | 51.07 | 49.28 | 49.46 | 49.46 | -2.62% | 12,952,397 |
| Apr 9, 2026 | 50.68 | 51.65 | 49.50 | 50.79 | 50.79 | -1.03% | 17,749,590 |
| Apr 8, 2026 | 49.00 | 51.32 | 48.29 | 51.32 | 51.32 | 10.01% | 19,971,034 |
| Apr 7, 2026 | 46.80 | 47.38 | 46.00 | 46.65 | 46.65 | -0.68% | 8,757,425 |
| Apr 3, 2026 | 47.72 | 48.22 | 46.70 | 46.97 | 46.97 | -1.78% | 8,646,926 |
| Apr 2, 2026 | 49.89 | 49.89 | 47.28 | 47.82 | 47.82 | -4.23% | 14,851,370 |
| Apr 1, 2026 | 51.47 | 51.98 | 49.19 | 49.93 | 49.93 | -0.46% | 22,354,690 |
| Mar 31, 2026 | 48.14 | 52.48 | 47.82 | 50.16 | 50.16 | 5.14% | 28,672,990 |
| Mar 30, 2026 | 46.10 | 47.79 | 45.74 | 47.71 | 47.71 | 3.60% | 12,956,510 |
| Mar 27, 2026 | 44.03 | 46.28 | 44.03 | 46.05 | 46.05 | 1.79% | 12,939,043 |
| Mar 26, 2026 | 46.84 | 47.50 | 44.83 | 45.24 | 45.24 | -4.05% | 12,771,070 |
| Mar 25, 2026 | 47.82 | 48.32 | 46.48 | 47.15 | 47.15 | 3.04% | 20,441,730 |
| Mar 24, 2026 | 45.66 | 45.81 | 43.72 | 45.76 | 45.76 | 2.23% | 18,417,511 |
| Mar 23, 2026 | 48.20 | 48.52 | 44.76 | 44.76 | 44.76 | -9.99% | 15,274,600 |
| Mar 20, 2026 | 51.34 | 52.26 | 49.70 | 49.73 | 49.73 | -3.12% | 12,099,440 |
| Mar 19, 2026 | 52.81 | 52.99 | 51.06 | 51.33 | 51.33 | -4.50% | 16,268,500 |
| Mar 18, 2026 | 53.15 | 53.99 | 52.01 | 53.75 | 53.75 | 0.09% | 13,726,870 |
| Mar 17, 2026 | 53.44 | 54.56 | 53.05 | 53.70 | 53.70 | -0.07% | 13,113,790 |
| Mar 16, 2026 | 53.56 | 54.06 | 52.05 | 53.74 | 53.74 | 0.02% | 21,039,970 |
| Mar 13, 2026 | 54.50 | 56.98 | 53.68 | 53.73 | 53.73 | -3.80% | 21,274,120 |
| Mar 12, 2026 | 54.13 | 56.91 | 53.81 | 55.85 | 55.85 | 0.79% | 24,139,970 |
| Mar 11, 2026 | 57.07 | 57.52 | 55.01 | 55.41 | 55.41 | -3.82% | 24,264,630 |
| Mar 10, 2026 | 61.42 | 61.87 | 55.80 | 57.61 | 57.61 | -6.17% | 41,250,988 |
| 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 |