Shanjin International Gold Co., Ltd. Class A 000975
SZSE · China · Non-Energy Minerals
CNY 22.76+0.49 (+2.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.76 | +2.20% | CNY 22.30 | CNY 22.83 | CNY 22.11 | 31.62M |
| 2026-09-29 | CNY 22.27 | +0.63% | CNY 21.99 | CNY 22.37 | CNY 21.71 | 34.83M |
| 2026-09-28 | CNY 22.13 | -4.49% | CNY 22.53 | CNY 22.72 | CNY 21.91 | 41.08M |
| 2026-09-24 | CNY 23.17 | -4.57% | CNY 23.80 | CNY 24.09 | CNY 22.94 | 48.26M |
| 2026-09-23 | CNY 24.28 | +0.33% | CNY 24.32 | CNY 24.49 | CNY 24.09 | 21.39M |
| 2026-09-22 | CNY 24.20 | -1.71% | CNY 24.56 | CNY 24.73 | CNY 24.11 | 31.98M |
| 2026-09-21 | CNY 24.62 | -3.49% | CNY 25.29 | CNY 25.38 | CNY 24.54 | 42.79M |
| 2026-09-18 | CNY 25.51 | +1.96% | CNY 25.67 | CNY 25.79 | CNY 24.58 | 46.66M |
| 2026-09-17 | CNY 25.02 | -5.66% | CNY 25.99 | CNY 26.43 | CNY 24.55 | 64.13M |
| 2026-09-16 | CNY 26.52 | +4.20% | CNY 25.45 | CNY 26.56 | CNY 25.26 | 37.07M |
| 2026-09-15 | CNY 25.45 | -0.93% | CNY 25.60 | CNY 26.01 | CNY 25.37 | 22.38M |
| 2026-09-14 | CNY 25.69 | +1.18% | CNY 24.93 | CNY 26.38 | CNY 24.93 | 30.57M |
| 2026-09-11 | CNY 25.39 | -1.86% | CNY 25.15 | CNY 25.56 | CNY 24.59 | 37.60M |
| 2026-09-10 | CNY 25.87 | -0.42% | CNY 25.98 | CNY 26.15 | CNY 25.60 | 21.70M |
| 2026-09-09 | CNY 25.98 | +0.70% | CNY 25.58 | CNY 26.35 | CNY 25.41 | 33.35M |
| 2026-09-08 | CNY 25.80 | 0.00% | CNY 26.10 | CNY 26.23 | CNY 25.60 | 34.67M |
| 2026-09-07 | CNY 25.80 | -1.71% | CNY 25.73 | CNY 26.23 | CNY 25.48 | 31.90M |
| 2026-09-04 | CNY 26.25 | -1.46% | CNY 27.04 | CNY 27.17 | CNY 26.09 | 41.63M |
| 2026-09-03 | CNY 26.64 | +0.60% | CNY 26.90 | CNY 27.28 | CNY 26.42 | 46.52M |
| 2026-09-02 | CNY 26.48 | +0.30% | CNY 25.60 | CNY 26.73 | CNY 25.11 | 48.46M |
| 2026-09-01 | CNY 26.40 | +0.19% | CNY 26.35 | CNY 26.94 | CNY 26.20 | 46.00M |
| 2026-08-31 | CNY 26.35 | -3.52% | CNY 25.90 | CNY 26.62 | CNY 25.40 | 76.53M |
| 2026-08-28 | CNY 27.31 | -0.33% | CNY 27.00 | CNY 27.65 | CNY 26.60 | 42.49M |
| 2026-08-27 | CNY 27.40 | +0.11% | CNY 27.37 | CNY 28.19 | CNY 26.95 | 58.10M |
| 2026-08-26 | CNY 27.37 | -1.55% | CNY 27.86 | CNY 28.28 | CNY 27.27 | 50.11M |
| 2026-08-25 | CNY 27.80 | -4.99% | CNY 29.26 | CNY 29.39 | CNY 27.50 | 55.88M |
| 2026-08-24 | CNY 29.26 | +2.38% | CNY 28.85 | CNY 30.28 | CNY 28.01 | 81.17M |
| 2026-08-21 | CNY 28.58 | +2.44% | CNY 28.30 | CNY 28.80 | CNY 27.64 | 71.65M |
| 2026-08-20 | CNY 27.90 | +4.10% | CNY 28.30 | CNY 29.00 | CNY 27.57 | 87.63M |
| 2026-08-19 | CNY 26.80 | -0.63% | CNY 26.31 | CNY 27.80 | CNY 26.27 | 54.55M |
| 2026-08-18 | CNY 26.97 | +0.19% | CNY 27.00 | CNY 27.42 | CNY 26.50 | 39.29M |
| 2026-08-17 | CNY 26.92 | +4.46% | CNY 26.30 | CNY 27.05 | CNY 26.30 | 47.50M |
| 2026-08-14 | CNY 25.77 | +1.82% | CNY 25.00 | CNY 25.94 | CNY 24.67 | 43.71M |
| 2026-08-13 | CNY 25.31 | -4.42% | CNY 26.62 | CNY 26.88 | CNY 25.31 | 61.23M |
| 2026-08-12 | CNY 26.48 | +2.00% | CNY 26.07 | CNY 26.68 | CNY 25.86 | 46.19M |
| 2026-08-11 | CNY 25.96 | -4.35% | CNY 27.50 | CNY 28.13 | CNY 25.54 | 88.33M |
| 2026-08-10 | CNY 27.14 | +3.00% | CNY 26.00 | CNY 27.24 | CNY 25.95 | 66.09M |
| 2026-08-07 | CNY 26.35 | +3.50% | CNY 25.54 | CNY 26.42 | CNY 25.15 | 62.35M |
| 2026-08-06 | CNY 25.46 | +5.12% | CNY 25.50 | CNY 25.79 | CNY 24.98 | 94.32M |
| 2026-08-05 | CNY 24.22 | +7.36% | CNY 22.82 | CNY 24.38 | CNY 22.28 | 75.02M |
| 2026-08-04 | CNY 22.56 | -1.18% | CNY 22.80 | CNY 22.94 | CNY 22.33 | 48.20M |
| 2026-08-03 | CNY 22.83 | -2.35% | CNY 23.10 | CNY 23.29 | CNY 22.34 | 56.64M |
| 2026-07-31 | CNY 23.38 | +0.91% | CNY 23.26 | CNY 24.07 | CNY 23.16 | 76.82M |
| 2026-07-30 | CNY 23.17 | +3.21% | CNY 23.00 | CNY 24.19 | CNY 22.85 | 95.79M |
| 2026-07-29 | CNY 22.45 | +2.32% | CNY 21.62 | CNY 22.58 | CNY 21.62 | 52.74M |
| 2026-07-28 | CNY 21.94 | -2.23% | CNY 21.80 | CNY 22.27 | CNY 21.56 | 50.44M |
| 2026-07-27 | CNY 22.44 | +2.94% | CNY 22.54 | CNY 22.59 | CNY 21.73 | 72.37M |
| 2026-07-24 | CNY 21.80 | -4.43% | CNY 21.23 | CNY 22.69 | CNY 21.23 | 89.20M |
| 2026-07-23 | CNY 22.81 | +1.29% | CNY 22.60 | CNY 23.66 | CNY 22.31 | 130.19M |
| 2026-07-22 | CNY 22.52 | +10.01% | CNY 21.21 | CNY 22.52 | CNY 21.10 | 93.54M |
| 2026-07-21 | CNY 20.47 | +7.74% | CNY 19.51 | CNY 20.62 | CNY 19.26 | 77.96M |
| 2026-07-20 | CNY 19.00 | +2.43% | CNY 18.60 | CNY 19.36 | CNY 18.36 | 55.13M |
| 2026-07-17 | CNY 18.55 | -3.89% | CNY 19.00 | CNY 19.10 | CNY 18.15 | 54.19M |
| 2026-07-16 | CNY 19.30 | -0.21% | CNY 19.10 | CNY 19.88 | CNY 18.99 | 49.15M |
| 2026-07-15 | CNY 19.34 | -2.81% | CNY 19.80 | CNY 20.05 | CNY 18.96 | 50.67M |
| 2026-07-14 | CNY 19.90 | +1.95% | CNY 18.97 | CNY 20.07 | CNY 18.59 | 67.92M |
| 2026-07-13 | CNY 19.52 | -2.55% | CNY 19.60 | CNY 20.30 | CNY 19.33 | 58.33M |
| 2026-07-10 | CNY 20.03 | +4.21% | CNY 19.31 | CNY 20.98 | CNY 19.01 | 72.73M |
| 2026-07-09 | CNY 19.22 | -1.18% | CNY 19.17 | CNY 19.32 | CNY 18.25 | 63.47M |
| 2026-07-08 | CNY 19.45 | -0.71% | CNY 19.48 | CNY 20.25 | CNY 19.06 | 60.96M |
| 2026-07-07 | CNY 19.59 | -3.07% | CNY 20.11 | CNY 20.30 | CNY 19.46 | 60.37M |
| 2026-07-06 | CNY 20.21 | +1.86% | CNY 19.70 | CNY 21.47 | CNY 19.38 | 139.88M |
| 2026-07-03 | CNY 19.84 | +9.98% | CNY 19.25 | CNY 19.84 | CNY 19.25 | 66.92M |
| 2026-07-02 | CNY 18.04 | +7.51% | CNY 17.18 | CNY 18.46 | CNY 17.16 | 106.43M |
| 2026-07-01 | CNY 16.78 | -1.29% | CNY 16.74 | CNY 17.25 | CNY 16.60 | 48.00M |
| 2026-06-30 | CNY 17.00 | -2.58% | CNY 17.01 | CNY 17.15 | CNY 16.65 | 57.50M |
| 2026-06-29 | CNY 17.45 | +0.81% | CNY 17.33 | CNY 17.63 | CNY 17.01 | 48.09M |
| 2026-06-26 | CNY 17.31 | -4.05% | CNY 18.09 | CNY 18.40 | CNY 17.01 | 62.39M |
| 2026-06-25 | CNY 18.04 | -5.65% | CNY 18.60 | CNY 18.60 | CNY 17.80 | 85.75M |
| 2026-06-24 | CNY 19.12 | -0.16% | CNY 18.90 | CNY 19.45 | CNY 18.79 | 49.75M |
| 2026-06-23 | CNY 19.15 | -10.01% | CNY 21.00 | CNY 21.03 | CNY 19.15 | 72.89M |
| 2026-06-22 | CNY 21.28 | +1.00% | CNY 20.90 | CNY 21.33 | CNY 20.33 | 63.01M |
| 2026-06-18 | CNY 21.07 | -3.70% | CNY 21.80 | CNY 21.94 | CNY 20.81 | 44.49M |
| 2026-06-17 | CNY 21.88 | +1.06% | CNY 21.69 | CNY 22.34 | CNY 21.60 | 40.94M |
| 2026-06-16 | CNY 21.65 | -2.26% | CNY 22.41 | CNY 22.41 | CNY 21.48 | 44.05M |
| 2026-06-15 | CNY 22.15 | +4.93% | CNY 22.04 | CNY 22.59 | CNY 21.89 | 67.89M |
| 2026-06-12 | CNY 21.11 | +2.88% | CNY 21.00 | CNY 21.86 | CNY 20.76 | 57.82M |
| 2026-06-11 | CNY 20.52 | +1.33% | CNY 20.10 | CNY 20.72 | CNY 19.97 | 39.79M |
| 2026-06-10 | CNY 20.25 | -2.36% | CNY 20.34 | CNY 20.58 | CNY 20.05 | 40.81M |
| 2026-06-09 | CNY 20.74 | +2.17% | CNY 20.56 | CNY 20.85 | CNY 19.95 | 38.84M |
| 2026-06-08 | CNY 20.30 | -7.05% | CNY 20.54 | CNY 20.88 | CNY 19.82 | 57.73M |
| 2026-06-05 | CNY 21.84 | -1.67% | CNY 22.09 | CNY 22.41 | CNY 21.62 | 39.99M |
| 2026-06-04 | CNY 22.21 | -2.67% | CNY 22.73 | CNY 23.02 | CNY 22.03 | 37.58M |
| 2026-06-03 | CNY 22.82 | -0.95% | CNY 22.50 | CNY 23.10 | CNY 22.34 | 44.54M |
| 2026-06-02 | CNY 23.04 | +1.50% | CNY 22.69 | CNY 23.14 | CNY 21.77 | 53.81M |
| 2026-06-01 | CNY 22.70 | +1.07% | CNY 22.36 | CNY 23.06 | CNY 22.27 | 45.34M |
| 2026-05-29 | CNY 22.46 | -1.49% | CNY 23.72 | CNY 23.79 | CNY 22.39 | 45.10M |
| 2026-05-28 | CNY 22.80 | -4.52% | CNY 23.56 | CNY 23.60 | CNY 22.46 | 54.05M |
| 2026-05-27 | CNY 23.88 | -5.87% | CNY 25.01 | CNY 25.50 | CNY 23.66 | 52.97M |
| 2026-05-26 | CNY 25.37 | +4.23% | CNY 24.07 | CNY 25.59 | CNY 23.66 | 52.36M |