Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.61	51.80	48.87	49.13	49.13	-2.52%	11,206,260
May 28, 2026	52.09	52.09	49.72	50.40	50.40	-3.91%	11,658,440
May 27, 2026	56.64	57.00	52.30	52.45	52.45	-8.26%	13,644,320
May 26, 2026	55.99	57.80	54.50	57.17	57.17	0.32%	13,265,010
May 25, 2026	56.68	58.25	55.93	56.99	56.99	2.56%	9,569,320
May 22, 2026	55.50	56.39	54.50	55.57	55.57	1.07%	8,312,389
May 21, 2026	58.23	59.08	54.84	54.98	54.98	-4.15%	10,802,800
May 20, 2026	55.81	57.58	54.55	57.36	57.36	1.18%	10,290,500
May 19, 2026	55.33	57.15	55.05	56.69	56.69	1.58%	10,382,450
May 18, 2026	52.99	56.37	52.26	55.81	55.81	2.93%	10,662,200
May 15, 2026	55.61	56.00	53.62	54.22	54.22	-4.69%	12,578,070
May 14, 2026	57.19	58.58	56.40	56.89	56.89	-0.94%	13,806,640
May 13, 2026	57.68	58.90	56.23	57.43	57.43	-0.67%	13,054,590
May 12, 2026	59.65	60.71	57.42	57.82	57.82	-2.59%	16,615,680
May 11, 2026	58.00	59.99	57.12	59.86	59.36	1.13%	18,366,710
May 8, 2026	57.42	61.04	57.00	59.19	58.70	1.44%	18,859,190
May 7, 2026	58.21	59.50	56.40	58.35	57.86	0.26%	19,183,300
May 6, 2026	53.89	58.98	53.89	58.20	57.71	8.32%	20,916,360
Apr 30, 2026	50.50	55.20	50.50	53.73	53.28	5.29%	24,541,610
Apr 29, 2026	47.51	51.46	47.45	51.03	50.60	7.98%	20,505,460
Apr 28, 2026	47.70	48.04	46.64	47.26	46.87	-1.36%	6,658,442
Apr 27, 2026	48.26	49.05	47.20	47.91	47.51	1.14%	9,331,055
Apr 24, 2026	47.01	47.60	46.25	47.37	46.97	-0.38%	6,194,314
Apr 23, 2026	49.29	49.35	46.80	47.55	47.15	-3.53%	11,269,970
Apr 22, 2026	48.00	49.50	47.61	49.29	48.88	1.52%	9,010,346
Apr 21, 2026	48.46	48.82	47.43	48.55	48.14	0.19%	6,497,798
Apr 20, 2026	47.65	48.90	47.65	48.46	48.06	1.34%	8,301,329
Apr 17, 2026	47.92	48.28	47.01	47.82	47.42	-1.24%	6,739,218
Apr 16, 2026	48.02	49.13	47.45	48.42	48.02	0.50%	8,226,669
Apr 15, 2026	49.67	49.97	47.88	48.18	47.78	-1.27%	12,885,390
Apr 14, 2026	49.80	49.96	48.16	48.80	48.39	-0.31%	8,413,286
Apr 13, 2026	49.21	49.31	48.06	48.95	48.54	-1.03%	8,770,773
Apr 10, 2026	51.00	51.07	49.28	49.46	49.05	-2.62%	12,952,390
Apr 9, 2026	50.68	51.65	49.50	50.79	50.37	-1.03%	17,749,590
Apr 8, 2026	49.00	51.32	48.29	51.32	50.89	10.01%	19,971,030
Apr 7, 2026	46.80	47.38	46.00	46.65	46.26	-0.68%	8,757,425
Apr 3, 2026	47.72	48.22	46.70	46.97	46.58	-1.78%	8,646,926
Apr 2, 2026	49.89	49.89	47.28	47.82	47.42	-4.23%	14,851,370
Apr 1, 2026	51.47	51.98	49.19	49.93	49.51	-0.46%	22,354,690
Mar 31, 2026	48.14	52.48	47.82	50.16	49.74	5.14%	28,672,990
Mar 30, 2026	46.10	47.79	45.74	47.71	47.31	3.60%	12,956,510
Mar 27, 2026	44.03	46.28	44.03	46.05	45.67	1.79%	12,939,040
Mar 26, 2026	46.84	47.50	44.83	45.24	44.86	-4.05%	12,771,070
Mar 25, 2026	47.82	48.32	46.48	47.15	46.76	3.04%	20,441,730
Mar 24, 2026	45.66	45.81	43.72	45.76	45.38	2.23%	18,417,510
Mar 23, 2026	48.20	48.52	44.76	44.76	44.39	-9.99%	15,274,600
Mar 20, 2026	51.34	52.26	49.70	49.73	49.31	-3.12%	12,099,440
Mar 19, 2026	52.81	52.99	51.06	51.33	50.90	-4.50%	16,268,500
Mar 18, 2026	53.15	53.99	52.01	53.75	53.30	0.09%	13,726,870
Mar 17, 2026	53.44	54.56	53.05	53.70	53.25	-0.07%	13,113,790