Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	49.42	53.01	49.26	52.47	52.47	6.41%	12,434,782
Sep 15, 2026	49.91	50.34	49.00	49.31	49.31	-1.22%	5,927,243
Sep 14, 2026	50.09	51.22	49.68	49.92	49.92	-1.36%	6,524,600
Sep 11, 2026	50.07	51.28	48.30	50.61	50.61	-0.65%	12,634,087
Sep 10, 2026	50.75	51.55	50.13	50.94	50.94	-0.43%	8,625,133
Sep 9, 2026	49.99	51.91	49.30	51.16	51.16	1.51%	14,922,538
Sep 8, 2026	51.80	52.00	50.17	50.40	50.40	-1.62%	12,719,857
Sep 7, 2026	52.03	52.99	50.88	51.23	51.23	-3.70%	14,037,851
Sep 4, 2026	55.10	55.30	52.89	53.20	53.20	-2.58%	14,219,062
Sep 3, 2026	53.11	55.80	52.71	54.61	54.61	3.17%	22,518,263
Sep 2, 2026	52.08	53.15	50.00	52.93	52.93	-1.21%	17,233,890
Sep 1, 2026	53.65	54.05	53.00	53.58	53.58	0.15%	12,094,193
Aug 31, 2026	51.68	53.60	50.10	53.50	53.50	-2.69%	19,538,459
Aug 28, 2026	53.63	56.00	52.45	54.98	54.98	2.00%	24,429,569
Aug 27, 2026	51.55	56.00	51.44	53.90	53.90	3.00%	31,204,709
Aug 26, 2026	55.12	55.55	51.80	52.33	52.33	-4.85%	32,129,579
Aug 25, 2026	56.71	59.05	54.07	55.00	55.00	-2.83%	35,849,658
Aug 24, 2026	51.97	56.62	50.81	56.60	56.60	9.97%	40,382,670
Aug 21, 2026	49.00	51.88	48.03	51.47	51.47	5.97%	31,262,848
Aug 20, 2026	49.48	51.15	48.07	48.57	48.57	2.30%	26,247,585
Aug 19, 2026	46.74	48.71	46.34	47.48	47.48	-1.45%	15,995,896
Aug 18, 2026	48.67	48.71	47.22	48.18	48.18	0.52%	12,441,423
Aug 17, 2026	47.15	47.99	46.68	47.93	47.93	3.39%	14,922,577
Aug 14, 2026	44.79	46.49	43.94	46.36	46.36	1.76%	17,175,820
Aug 13, 2026	48.11	48.95	45.51	45.56	45.56	-4.43%	22,683,641
Aug 12, 2026	48.29	48.36	47.00	47.67	47.67	0.65%	18,342,723
Aug 11, 2026	52.50	52.72	47.20	47.36	47.36	-7.82%	32,768,574
Aug 10, 2026	47.90	52.30	46.00	51.38	51.38	7.56%	33,242,787
Aug 7, 2026	45.00	47.77	43.96	47.77	47.77	6.13%	28,988,559
Aug 6, 2026	46.00	46.87	43.97	45.01	45.01	4.02%	33,304,053
Aug 5, 2026	40.29	43.27	39.30	43.27	43.27	9.99%	20,199,237
Aug 4, 2026	39.20	39.70	39.06	39.34	39.34	0.20%	10,086,072
Aug 3, 2026	40.10	40.48	38.65	39.26	39.26	-2.09%	12,446,349
Jul 31, 2026	38.90	41.32	38.90	40.10	40.10	3.06%	22,077,389
Jul 30, 2026	39.77	41.36	38.90	38.91	38.91	-0.21%	24,577,847
Jul 29, 2026	38.11	39.60	37.72	38.99	38.99	1.59%	14,107,295
Jul 28, 2026	37.50	39.05	37.30	38.38	38.38	-1.49%	13,558,577
Jul 27, 2026	38.15	39.15	37.61	38.96	38.96	5.16%	20,301,514
Jul 24, 2026	38.52	39.20	36.70	37.05	37.05	-7.97%	22,179,310
Jul 23, 2026	37.18	40.26	36.61	40.26	40.26	10.00%	19,987,558
Jul 22, 2026	35.38	37.75	35.30	36.60	36.60	5.57%	22,803,778
Jul 21, 2026	33.06	34.67	31.68	34.67	34.67	6.74%	16,498,983
Jul 20, 2026	32.90	33.85	31.91	32.48	32.48	-1.58%	11,232,805
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%	10,101,753
Jul 15, 2026	37.15	37.20	35.24	35.40	35.40	-3.88%	10,062,109
Jul 14, 2026	34.97	36.97	34.45	36.83	36.83	3.72%	12,344,114
Jul 13, 2026	36.85	37.25	35.45	35.51	35.51	-6.26%	12,265,314
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%	14,210,415