Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	57.42	61.04	57.00	59.19	59.19	1.44%	18,859,190
May 7, 2026	58.21	59.50	56.40	58.35	58.35	0.26%	19,183,300
May 6, 2026	53.89	58.98	53.89	58.20	58.20	8.32%	20,916,360
Apr 30, 2026	50.50	55.20	50.50	53.73	53.73	5.29%	24,541,610
Apr 29, 2026	47.51	51.46	47.45	51.03	51.03	7.98%	20,505,460
Apr 28, 2026	47.70	48.04	46.64	47.26	47.26	-1.36%	6,658,442
Apr 27, 2026	48.26	49.05	47.20	47.91	47.91	1.14%	9,331,055
Apr 24, 2026	47.01	47.60	46.25	47.37	47.37	-0.38%	6,194,314
Apr 23, 2026	49.29	49.35	46.80	47.55	47.55	-3.53%	11,269,970
Apr 22, 2026	48.00	49.50	47.61	49.29	49.29	1.52%	9,010,346
Apr 21, 2026	48.46	48.82	47.43	48.55	48.55	0.19%	6,497,798
Apr 20, 2026	47.65	48.90	47.65	48.46	48.46	1.34%	8,301,329
Apr 17, 2026	47.92	48.28	47.01	47.82	47.82	-1.24%	6,739,218
Apr 16, 2026	48.02	49.13	47.45	48.42	48.42	0.50%	8,226,669
Apr 15, 2026	49.67	49.97	47.88	48.18	48.18	-1.27%	12,885,390
Apr 14, 2026	49.80	49.96	48.16	48.80	48.80	-0.31%	8,413,286
Apr 13, 2026	49.21	49.31	48.06	48.95	48.95	-1.03%	8,770,773
Apr 10, 2026	51.00	51.07	49.28	49.46	49.46	-2.62%	12,952,397
Apr 9, 2026	50.68	51.65	49.50	50.79	50.79	-1.03%	17,749,590
Apr 8, 2026	49.00	51.32	48.29	51.32	51.32	10.01%	19,971,034
Apr 7, 2026	46.80	47.38	46.00	46.65	46.65	-0.68%	8,757,425
Apr 3, 2026	47.72	48.22	46.70	46.97	46.97	-1.78%	8,646,926
Apr 2, 2026	49.89	49.89	47.28	47.82	47.82	-4.23%	14,851,370
Apr 1, 2026	51.47	51.98	49.19	49.93	49.93	-0.46%	22,354,690
Mar 31, 2026	48.14	52.48	47.82	50.16	50.16	5.14%	28,672,990
Mar 30, 2026	46.10	47.79	45.74	47.71	47.71	3.60%	12,956,510
Mar 27, 2026	44.03	46.28	44.03	46.05	46.05	1.79%	12,939,043
Mar 26, 2026	46.84	47.50	44.83	45.24	45.24	-4.05%	12,771,070
Mar 25, 2026	47.82	48.32	46.48	47.15	47.15	3.04%	20,441,730
Mar 24, 2026	45.66	45.81	43.72	45.76	45.76	2.23%	18,417,511
Mar 23, 2026	48.20	48.52	44.76	44.76	44.76	-9.99%	15,274,600
Mar 20, 2026	51.34	52.26	49.70	49.73	49.73	-3.12%	12,099,440
Mar 19, 2026	52.81	52.99	51.06	51.33	51.33	-4.50%	16,268,500
Mar 18, 2026	53.15	53.99	52.01	53.75	53.75	0.09%	13,726,870
Mar 17, 2026	53.44	54.56	53.05	53.70	53.70	-0.07%	13,113,790
Mar 16, 2026	53.56	54.06	52.05	53.74	53.74	0.02%	21,039,970
Mar 13, 2026	54.50	56.98	53.68	53.73	53.73	-3.80%	21,274,120
Mar 12, 2026	54.13	56.91	53.81	55.85	55.85	0.79%	24,139,970
Mar 11, 2026	57.07	57.52	55.01	55.41	55.41	-3.82%	24,264,630
Mar 10, 2026	61.42	61.87	55.80	57.61	57.61	-6.17%	41,250,988
Mar 9, 2026	56.60	62.80	55.50	61.40	61.40	6.84%	39,013,060
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