Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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