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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.11	29.53	29.53	30.45	29.42	47.53M
February 12, 2026	30.66	30.53	30.53	31.48	30.37	35.6M
February 11, 2026	29.91	30.98	30.98	31.2	29.82	38.83M
February 10, 2026	30	30.09	30.09	30.52	29.87	32.22M
February 09, 2026	30.58	30.1	30.1	31.2	29.91	48.19M
February 06, 2026	28.57	30.26	30.26	30.84	28.3	50.1M
February 05, 2026	30.45	30.46	30.46	31.2	29.7	57.9M
February 04, 2026	32.12	31.3	31.3	32.39	30.89	75.73M
February 03, 2026	30.63	31.86	31.86	32.97	29.4	136.73M
February 02, 2026	31.36	31.36	31.36	31.36	31.36	7.06M
January 30, 2026	35.2	34.84	34.84	36.45	34.84	49.31M
January 29, 2026	41.03	38.71	38.71	42.29	37.4	99.28M
January 28, 2026	36.69	38.69	38.69	38.9	35.78	85.22M
January 27, 2026	36.1	35.73	35.73	39.62	34.61	89.48M
January 26, 2026	35.9	37.98	37.98	38	35.74	64.98M
January 23, 2026	35.81	34.55	34.55	36.12	34.09	47.03M
January 22, 2026	33.02	34.07	34.07	34.99	33.02	42.15M
January 21, 2026	33.4	34.79	34.79	35.75	33.31	52.42M
January 20, 2026	29.98	32.75	32.75	32.98	29.11	48.89M
January 19, 2026	28.59	30.28	30.28	30.28	28.5	39.96M
January 16, 2026	28.45	28.03	28.03	29.08	27.95	31.97M
January 15, 2026	27.88	28.55	28.55	28.8	27.63	39.43M
January 14, 2026	27.36	27.94	27.94	28.48	27.16	48.24M
January 13, 2026	25.56	26.97	26.97	28.18	25.56	52.8M
January 12, 2026	26.02	25.72	25.72	26.23	25.49	37.41M
January 09, 2026	24.5	25.44	25.44	25.63	24.49	39.46M
January 08, 2026	24.8	24.7	24.7	25.33	24.38	28.57M
January 07, 2026	25.05	24.97	24.97	25.45	24.54	32.91M
January 06, 2026	24.7	25.02	25.02	25.57	24.63	44.47M
January 05, 2026	24.79	24.68	24.68	24.85	24.33	36.17M
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

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