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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	18.28	17.91	17.91	18.28	17.85	30.45M
July 30, 2025	18.37	18.49	18.49	18.58	18.36	25.89M
July 29, 2025	18.25	18.36	18.36	18.39	18.13	24.03M
July 28, 2025	18.73	18.42	18.42	18.75	18.29	35.43M
July 25, 2025	19.03	18.81	18.81	19.09	18.76	26.86M
July 24, 2025	19.35	19.1	19.1	19.4	18.82	51.15M
July 23, 2025	19.95	19.47	19.47	19.98	19.43	20.9M
July 22, 2025	19.47	19.74	19.74	19.95	19.45	38.74M
July 21, 2025	19.19	19.23	19.23	19.35	18.99	21.96M
July 18, 2025	18.76	19.14	19.14	19.17	18.75	21.59M
July 17, 2025	18.85	18.77	18.77	18.9	18.7	16.5M
July 16, 2025	18.84	18.86	18.86	18.98	18.69	19.76M
July 15, 2025	19.07	18.91	18.91	19.17	18.76	34.2M
July 14, 2025	18.98	19.09	19.09	19.25	18.84	33.77M
July 11, 2025	18.62	18.77	18.77	18.82	18.59	20.62M
July 10, 2025	18.65	18.57	18.57	18.74	18.53	13.94M
July 09, 2025	18.75	18.55	18.55	18.79	18.5	21.52M
July 08, 2025	19.02	18.87	18.87	19.25	18.76	21.2M

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