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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	22.65	22.83	22.83	23.02	22.36	48.77M
September 29, 2025	21.27	22.32	22.32	22.45	21.08	52.6M
September 26, 2025	21.08	21.06	21.06	21.43	20.96	22.06M
September 25, 2025	21.56	21.16	21.16	21.68	21	30.83M
September 24, 2025	21.46	21.75	21.75	21.8	21.12	31.69M
September 23, 2025	21.23	21.46	21.46	21.88	21.01	47.1M
September 22, 2025	20.76	20.95	20.95	20.98	20.33	40.68M
September 19, 2025	21.27	20.26	20.26	21.27	20.1	28.84M
September 18, 2025	20.69	20.36	20.36	20.92	20.15	44.96M
September 17, 2025	21.16	21.03	21.03	21.4	20.88	38.19M
September 16, 2025	21.53	21.32	21.32	21.65	20.98	46.86M
September 15, 2025	21.27	21	21	21.27	20.86	29.91M
September 12, 2025	21.27	21.33	21.33	21.66	21.11	36.06M
September 11, 2025	21.1	21.27	21.27	21.31	20.78	39.39M
September 10, 2025	21.21	21.09	21.09	21.33	20.84	45.81M
September 09, 2025	21.14	21.8	21.8	22.2	21.07	68.93M
September 08, 2025	21.22	20.75	20.75	21.4	20.45	34.98M
September 05, 2025	20.35	20.91	20.91	20.91	20.25	28.84M
September 04, 2025	20.88	20.35	20.35	21.05	20.15	39.49M
September 03, 2025	21.24	20.74	20.74	21.63	20.44	43.44M
September 02, 2025	21.24	20.64	20.64	21.29	20.48	53.03M
September 01, 2025	20.03	20.87	20.87	20.97	19.87	65.11M
August 29, 2025	19.19	19.63	19.63	19.88	19.1	50.86M
August 28, 2025	18.85	19	19	19.22	18.56	24.59M
August 27, 2025	19.29	18.84	18.84	19.29	18.81	31.34M
August 26, 2025	18.96	19.14	19.14	19.23	18.84	36.41M
August 25, 2025	18.5	18.92	18.92	18.94	18.49	59.55M
August 22, 2025	18.25	18.24	18.24	18.31	18.13	22.35M
August 21, 2025	18.45	18.26	18.26	18.5	18.17	31.7M
August 20, 2025	17.97	18.37	18.37	18.38	17.91	37.76M
August 19, 2025	18.08	18.06	18.06	18.12	17.95	33.07M
August 18, 2025	18.15	18.1	18.1	18.18	18	42.2M
August 15, 2025	18.07	18.15	18.15	18.22	18.01	28.85M
August 14, 2025	18.53	18.21	18.21	18.58	18.15	28.68M
August 13, 2025	18.37	18.45	18.45	18.53	18.33	24.42M
August 12, 2025	18.36	18.41	18.41	18.65	18.35	25.54M
August 11, 2025	18.58	18.44	18.44	18.58	18.11	32.29M
August 08, 2025	18.94	18.92	18.92	19.19	18.84	37M
August 07, 2025	18.79	18.85	18.85	18.89	18.56	28.93M
August 06, 2025	18.57	18.79	18.79	18.81	18.52	25.86M
August 05, 2025	18.9	18.53	18.53	18.94	18.52	28.65M
August 04, 2025	18.32	18.82	18.82	18.87	18.32	55.49M
August 01, 2025	17.85	18.01	18.01	18.16	17.85	13.09M

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