Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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