Shanjin International Gold Co., Ltd. - 000975.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	24.17	24.33	24.33	24.79	23.96	29.05M
December 30, 2025	23.92	24.27	24.27	24.5	23.47	37.96M
December 29, 2025	25.04	24.3	24.3	25.17	24.3	36.31M
December 26, 2025	24.34	25.04	25.04	25.14	24.34	33.97M
December 25, 2025	24.5	24.08	24.08	24.5	24	33.99M
December 24, 2025	25.54	24.79	24.79	25.75	24.55	51.41M
December 23, 2025	25.21	25.45	25.45	25.72	24.88	59.44M
December 22, 2025	24.91	25.05	25.05	25.22	24.72	66.5M
December 19, 2025	24.5	24.79	24.79	24.91	24.2	30.41M
December 18, 2025	24.51	24.87	24.87	25.17	24.4	31.16M
December 17, 2025	23.85	24.77	24.77	25.15	23.85	59.94M
December 16, 2025	24.2	23.68	23.68	24.47	23.42	38.8M
December 15, 2025	24.17	24.49	24.49	24.65	23.89	36.05M
December 12, 2025	24.2	24.28	24.28	24.49	23.86	45.71M
December 11, 2025	22.68	23.64	23.64	24.37	22.68	80.54M
December 10, 2025	22.11	22.29	22.29	22.45	21.9	39.67M
December 09, 2025	21.63	21.54	21.54	22.2	21.31	37.57M
December 08, 2025	22.15	21.88	21.88	22.15	21.5	37.91M
December 05, 2025	21.85	22.22	22.22	22.35	21.65	22.88M
December 04, 2025	20.95	21.89	21.89	22.39	20.95	21.67M
December 03, 2025	22.16	22	22	22.31	21.92	20.53M
December 02, 2025	22.3	22.02	22.02	22.31	21.92	25.26M
December 01, 2025	21.99	22.43	22.43	22.9	21.99	61.23M
November 28, 2025	20.95	21.23	21.23	21.55	20.88	34.93M
November 27, 2025	20.79	20.94	20.94	21.03	20.64	26.96M
November 26, 2025	20.59	20.67	20.67	20.93	20.48	21.67M
November 25, 2025	20.6	20.64	20.64	20.86	20.43	22.52M
November 24, 2025	20.32	20.11	20.11	20.48	20.06	18.81M
November 21, 2025	20.63	20.35	20.35	20.86	20.31	21.59M
November 20, 2025	20.9	20.85	20.85	21.24	20.8	21.29M
November 19, 2025	20.3	21.11	21.11	21.43	20.16	44.25M
November 18, 2025	20.35	20.09	20.09	20.53	19.9	26.28M
November 17, 2025	20.91	20.51	20.51	20.95	20.33	24.57M
November 14, 2025	21.26	20.81	20.81	21.28	20.78	31.93M
November 13, 2025	21.41	21.49	21.49	21.79	21.21	35.04M
November 12, 2025	21.05	20.89	20.89	21.38	20.73	22.58M
November 11, 2025	21.76	21.1	21.1	21.84	21.03	31.71M
November 10, 2025	21.3	21.5	21.5	21.72	21.25	21.63M
November 07, 2025	21.05	21.03	21.03	21.28	20.95	13.83M
November 06, 2025	20.7	21.12	21.12	21.2	20.66	23.15M
November 05, 2025	20.01	20.66	20.66	20.85	20.01	26.86M
November 04, 2025	21.02	20.44	20.44	21.18	20.3	32.69M
November 03, 2025	21.41	21.27	21.27	21.47	20.65	38.11M
October 31, 2025	22.11	21.69	21.69	22.33	21.61	27.08M
October 30, 2025	21.9	21.8	21.8	22.2	21.67	28.55M
October 29, 2025	21.6	22.23	22.23	22.24	21.42	44.1M
October 28, 2025	21.8	21.35	21.35	21.83	21.26	35.64M
October 27, 2025	21.62	21.98	21.98	22.13	21.6	31.33M
October 24, 2025	22	21.78	21.78	22.28	21.55	36.24M
October 23, 2025	22.08	22.19	22.19	22.4	21.49	32.68M
October 22, 2025	20.96	22.38	22.38	22.45	20.9	45.81M
October 21, 2025	23.3	22.79	22.79	23.42	22.75	31.37M
October 20, 2025	23.31	22.85	22.85	23.61	22.73	48.09M
October 17, 2025	24.34	23.96	23.96	24.59	23.77	40.12M
October 16, 2025	24.35	23.79	23.79	24.64	23.64	32.41M
October 15, 2025	24.14	24.2	24.2	24.78	23.54	44.92M
October 14, 2025	25.6	23.81	23.81	25.89	23.51	56.92M
October 13, 2025	23.7	24.68	24.68	24.95	23.37	52.51M
October 10, 2025	23.86	23.52	23.52	23.88	23.32	41.54M
October 09, 2025	24.88	24.48	24.48	24.88	24.05	63.83M

Shanjin International Gold Co., Ltd. (000975.SZ) SHZ