Shandong Gold Mining Co., Ltd. (FRA:188H)
Germany · Delayed Price · Currency is EUR 3.860
+0.160 (4.32%)
At close: Nov 28, 2025
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 4.32% | 14 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Nov 25, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 3.85% | 266 |
| Nov 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Nov 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | - |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Nov 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Nov 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Nov 13, 2025 | 3.84 | 3.94 | 3.84 | 3.86 | 3.86 | 4.89% | 2,308 |
| Nov 12, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Nov 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.62% | - |
| Nov 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Nov 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 5, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 3.51% | 171 |
| Nov 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Nov 3, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 3.39% | 314 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Oct 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| Oct 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Oct 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Oct 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -4.64% | 28,525 |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -6.73% | - |
| Oct 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.14% | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -6.36% | - |
| Oct 13, 2025 | 4.46 | 4.72 | 4.46 | 4.72 | 4.72 | 11.32% | 1,059 |
| Oct 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.83% | - |
| Oct 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | - |
| Oct 8, 2025 | 4.74 | 4.86 | 4.74 | 4.78 | 4.78 | 13.27% | 192 |
| Oct 7, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Oct 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.42% | - |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.33% | - |
| Oct 2, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 6.06% | 300 |
| Oct 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.04 | 3.57% | - |
| Sep 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 1.55% | - |
| Sep 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.84 | -7.21% | - |
| Sep 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | -3.26% | - |
| Sep 23, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.28 | 1.90% | 7,601 |
| Sep 22, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.20 | 12.23% | 750 |