Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.06	34.67	31.68	34.67	34.67	6.74%	16,498,980
Jul 20, 2026	32.90	33.85	31.91	32.48	32.48	-1.58%	11,234,205
Jul 17, 2026	34.16	34.40	32.62	33.00	33.00	-5.53%	12,070,415
Jul 16, 2026	34.80	36.49	34.66	34.93	34.93	-1.33%	10,101,750
Jul 15, 2026	37.15	37.20	35.24	35.40	35.40	-3.88%	10,063,809
Jul 14, 2026	34.97	36.97	34.45	36.83	36.83	3.72%	12,347,214
Jul 13, 2026	36.85	37.25	35.45	35.51	35.51	-6.26%	12,267,214
Jul 10, 2026	37.86	39.20	36.46	37.88	37.88	0.61%	14,056,905
Jul 9, 2026	36.79	38.23	36.20	37.65	37.65	1.07%	14,210,410
Jul 8, 2026	36.69	38.60	35.88	37.25	37.25	1.33%	15,964,600
Jul 7, 2026	38.33	38.50	36.70	36.76	36.76	-5.94%	16,254,780
Jul 6, 2026	40.61	42.90	39.02	39.08	39.08	-5.17%	30,141,090
Jul 3, 2026	39.00	41.21	38.68	41.21	41.21	10.01%	9,846,419
Jul 2, 2026	36.78	38.58	36.30	37.46	37.46	3.60%	18,985,070
Jul 1, 2026	36.47	36.79	35.61	36.16	36.16	-1.36%	7,696,462
Jun 30, 2026	36.41	36.85	35.75	36.66	36.66	-0.81%	7,539,479
Jun 29, 2026	36.80	37.53	36.36	36.96	36.96	0.68%	8,564,740
Jun 26, 2026	38.50	38.69	36.43	36.71	36.71	-3.77%	7,905,700
Jun 25, 2026	38.51	39.14	37.90	38.15	38.15	-3.86%	9,930,364
Jun 24, 2026	39.78	39.98	38.37	39.68	39.68	0.18%	9,674,943
Jun 23, 2026	42.36	42.46	39.48	39.61	39.61	-7.84%	11,808,234
Jun 22, 2026	41.61	43.02	40.92	42.98	42.98	1.85%	10,665,442
Jun 18, 2026	42.87	43.48	41.88	42.20	42.20	-2.85%	10,067,360
Jun 17, 2026	43.28	44.49	42.88	43.44	43.44	0.37%	10,864,883
Jun 16, 2026	43.50	43.98	42.57	43.28	43.28	-1.68%	12,233,569
Jun 15, 2026	43.77	44.70	42.64	44.02	44.02	4.61%	16,416,990
Jun 12, 2026	41.55	43.20	40.88	42.08	42.08	4.11%	15,107,270
Jun 11, 2026	39.53	41.39	39.11	40.42	40.42	0.77%	10,493,620
Jun 10, 2026	39.99	40.65	38.21	40.11	40.11	-2.72%	20,112,470
Jun 9, 2026	44.49	44.49	40.99	41.23	41.23	-5.59%	23,044,049
Jun 8, 2026	44.91	46.68	42.98	43.67	43.67	-8.56%	12,449,293
Jun 5, 2026	48.50	48.84	47.59	47.76	47.76	-2.33%	6,357,314
Jun 4, 2026	49.39	49.96	48.41	48.90	48.90	-1.21%	5,685,400
Jun 3, 2026	49.40	50.35	49.00	49.50	49.50	-2.08%	8,129,796
Jun 2, 2026	48.59	51.28	47.26	50.55	50.55	2.91%	10,048,220
Jun 1, 2026	49.00	50.49	48.61	49.12	49.12	-0.02%	7,356,100
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