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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	18.7	18.9	18.9	19.04	18.48	17.94M
July 04, 2025	19.12	18.92	18.92	19.22	18.84	25.56M
July 03, 2025	19.33	19.3	19.3	19.45	19.09	14.2M
July 02, 2025	19.43	19.3	19.3	19.73	19.26	24.11M
July 01, 2025	19.06	19.54	19.54	19.59	19.03	30.63M
June 30, 2025	18.75	18.94	18.94	19.15	18.7	26.4M
June 27, 2025	19	18.87	18.87	19.14	18.79	24.81M
June 26, 2025	18.89	19.05	19.05	19.2	18.71	22.7M
June 25, 2025	18.89	18.91	18.91	18.97	18.75	24.27M
June 24, 2025	19.21	18.92	18.92	19.35	18.83	37.58M
June 23, 2025	19.14	19.37	19.37	19.47	19.01	20.8M
June 20, 2025	19.8	19.15	19.15	19.93	18.92	39.52M
June 19, 2025	20.07	19.95	19.95	20.27	19.85	17.03M
June 18, 2025	20.4	20.31	20.31	20.58	20.08	21.12M
June 17, 2025	20.39	20.42	20.42	20.71	20.34	17.44M
June 16, 2025	20.81	20.5	20.5	21	20.44	25.79M
June 13, 2025	20.77	20.92	20.92	21.07	20.61	44.71M
June 12, 2025	20.1	20.24	20.24	20.3	19.72	27.08M
June 11, 2025	19.74	19.87	19.87	20.08	19.66	16.12M
June 10, 2025	19.85	19.74	19.74	19.9	19.55	23.81M
June 09, 2025	19.91	20	20	20.01	19.66	28.33M
June 06, 2025	19.99	20.28	20.28	20.63	19.95	23.41M
June 05, 2025	20.35	19.93	19.93	20.45	19.89	15.71M
June 04, 2025	20.36	20.25	20.25	20.61	20.14	17.33M
June 03, 2025	20.19	20.38	20.38	20.58	20.16	28.96M
May 30, 2025	19.92	19.69	19.69	20.2	19.61	16.69M
May 29, 2025	19.61	19.84	19.84	19.97	19.32	20.15M
May 28, 2025	19.88	19.99	19.99	20.19	19.81	14.78M
May 27, 2025	20.55	19.93	19.93	20.68	19.83	17.31M
May 26, 2025	20.39	20.56	20.56	20.9	20.29	23.26M

Yintai Gold Co., Ltd. (000975.SZ) SHZ