Skip to main content
logo
Shanjin International Gold Co., Ltd. (SHE:000975)
China flag China · Delayed Price · Currency is CNY
22.76
+0.49 (2.20%)
Sep 30, 2026, 3:04 PM CST

SHE:000975 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.3022.8322.1122.7622.762.20%31,638,754
Sep 29, 202621.9922.3721.7122.2722.270.63%34,834,030
Sep 28, 202622.5322.7221.9122.1322.13-4.49%41,079,970
Sep 24, 202623.8024.0922.9423.1723.17-4.57%48,262,200
Sep 23, 202624.3224.4924.0924.2824.280.33%21,400,520
Sep 22, 202624.5624.7324.1124.2024.20-1.71%31,978,747
Sep 21, 202625.2925.3824.5424.6224.62-3.49%42,792,968
Sep 18, 202625.6725.7924.5825.5125.511.96%46,672,581
Sep 17, 202625.9926.4324.5525.0225.02-5.66%64,134,766
Sep 16, 202625.4526.5625.2626.5226.524.20%37,078,638
Sep 15, 202625.6026.0125.3725.4525.45-0.93%22,376,030
Sep 14, 202624.9326.3824.9325.6925.691.18%30,571,270
Sep 11, 202625.1525.5624.5925.3925.39-1.86%37,606,280
Sep 10, 202625.9826.1525.6025.8725.87-0.42%21,701,242
Sep 9, 202625.5826.3525.4125.9825.980.70%33,352,982
Sep 8, 202626.1026.2325.6025.8025.80-34,668,647
Sep 7, 202625.7326.2325.4825.8025.80-1.71%31,903,547
Sep 4, 202627.0427.1726.0926.2526.25-1.46%41,647,192
Sep 3, 202626.9027.2826.4226.6426.640.60%46,520,951
Sep 2, 202625.6026.7325.1126.4826.480.30%48,468,371
Sep 1, 202626.3526.9426.2026.4026.400.19%46,004,310
Aug 31, 202625.9026.6225.4026.3526.35-3.52%76,533,587
Aug 28, 202627.0027.6526.6027.3127.31-0.33%42,510,942
Aug 27, 202627.3728.1926.9527.4027.400.11%58,098,509
Aug 26, 202627.8628.2827.2727.3727.37-1.55%50,108,079
Aug 25, 202629.2629.3927.5027.8027.80-4.99%55,877,276
Aug 24, 202628.8530.2828.0129.2629.262.38%81,173,131
Aug 21, 202628.3028.8027.6428.5828.582.44%71,647,354
Aug 20, 202628.3029.0027.5727.9027.904.10%87,634,000
Aug 19, 202626.3127.8026.2726.8026.80-0.63%54,549,914
Aug 18, 202627.0027.4226.5026.9726.970.19%39,287,072
Aug 17, 202626.3027.0526.3026.9226.924.46%47,503,961
Aug 14, 202625.0025.9424.6725.7725.771.82%43,713,569
Aug 13, 202626.6226.8825.3125.3125.31-4.42%61,231,019
Aug 12, 202626.0726.6825.8626.4826.482.00%46,190,514
Aug 11, 202627.5028.1325.5425.9625.96-4.35%88,326,597
Aug 10, 202626.0027.2425.9527.1427.143.00%66,087,973
Aug 7, 202625.5426.4225.1526.3526.353.50%62,347,325
Aug 6, 202625.5025.7924.9825.4625.465.12%94,318,286
Aug 5, 202622.8224.3822.2824.2224.227.36%75,015,874
Aug 4, 202622.8022.9422.3322.5622.56-1.18%48,204,966
Aug 3, 202623.1023.2922.3422.8322.83-2.35%56,642,976
Jul 31, 202623.2624.0723.1623.3823.380.91%76,816,631
Jul 30, 202623.0024.1922.8523.1723.173.21%95,785,376
Jul 29, 202621.6222.5821.6222.4522.452.32%52,741,596
Jul 28, 202621.8022.2721.5621.9421.94-2.23%50,435,333
Jul 27, 202622.5422.5921.7322.4422.442.94%72,366,933
Jul 24, 202621.2322.6921.2321.8021.80-4.43%89,203,704
Jul 23, 202622.6023.6622.3122.8122.811.29%130,193,948
Jul 22, 202621.2122.5221.1022.5222.5210.01%93,540,799