Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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