Sichuan Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	55.12	55.55	51.80	52.33	52.33	-4.85%	32,143,679
Aug 25, 2026	56.71	59.05	54.07	55.00	55.00	-2.83%	35,866,658
Aug 24, 2026	51.97	56.62	50.81	56.60	56.60	9.97%	40,406,570
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%	12,443,523
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%	17,183,120
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%	18,353,123
Aug 11, 2026	52.50	52.72	47.20	47.36	47.36	-7.82%	32,782,774
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%	33,306,653
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%	10,087,472
Aug 3, 2026	40.10	40.48	38.65	39.26	39.26	-2.09%	12,446,649
Jul 31, 2026	38.90	41.32	38.90	40.10	40.10	3.06%	22,082,489
Jul 30, 2026	39.77	41.36	38.90	38.91	38.91	-0.21%	24,581,747
Jul 29, 2026	38.11	39.60	37.72	38.99	38.99	1.59%	14,107,290
Jul 28, 2026	37.50	39.05	37.30	38.38	38.38	-1.49%	13,558,570
Jul 27, 2026	38.15	39.15	37.61	38.96	38.96	5.16%	20,301,510
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%	19,987,550
Jul 22, 2026	35.38	37.75	35.30	36.60	36.60	5.57%	22,803,770
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