Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	39.48	41.20	38.50	40.86	-	-7.68%	22,106,684
Jan 30, 2026	49.40	49.88	44.20	44.26	44.26	-14.31%	38,878,570
Jan 29, 2026	53.50	54.45	50.70	51.65	51.65	0.88%	42,312,710
Jan 28, 2026	48.30	51.25	47.80	51.20	51.20	8.66%	31,043,200
Jan 27, 2026	47.50	48.50	45.70	47.12	47.12	-2.28%	21,228,960
Jan 26, 2026	47.70	48.94	47.20	48.22	48.22	4.51%	28,405,860
Jan 23, 2026	47.28	47.50	45.20	46.14	46.14	1.45%	19,059,810
Jan 22, 2026	44.88	45.98	44.06	45.48	45.48	-1.34%	14,440,130
Jan 21, 2026	45.04	46.58	44.78	46.10	46.10	5.49%	28,194,490
Jan 20, 2026	42.60	43.70	41.02	43.70	43.70	2.73%	16,191,270
Jan 19, 2026	43.30	43.58	41.90	42.54	42.54	0.76%	13,427,410
Jan 16, 2026	42.14	42.62	41.26	42.22	42.22	0.19%	12,354,610
Jan 15, 2026	42.52	43.50	41.70	42.14	42.14	-0.89%	15,816,500
Jan 14, 2026	42.58	43.74	42.00	42.52	42.52	0.47%	15,797,030
Jan 13, 2026	41.38	42.88	41.20	42.32	42.32	2.37%	14,297,070
Jan 12, 2026	41.00	41.60	40.38	41.34	41.34	3.61%	13,523,610
Jan 9, 2026	37.42	40.20	37.20	39.90	39.90	6.12%	18,790,480
Jan 8, 2026	36.46	38.06	36.38	37.60	37.60	1.68%	9,084,697
Jan 7, 2026	38.44	38.44	36.24	36.98	36.98	-2.43%	15,341,490
Jan 6, 2026	36.80	38.28	36.70	37.90	37.90	3.55%	13,667,850
Jan 5, 2026	36.26	36.74	35.50	36.60	36.60	2.06%	10,951,010
Jan 2, 2026	34.98	36.04	34.40	35.86	35.86	3.64%	1,497,831
Dec 31, 2025	35.00	35.78	34.40	34.60	34.60	-1.26%	4,723,000
Dec 30, 2025	34.48	35.52	34.02	35.04	35.04	-0.45%	7,852,305
Dec 29, 2025	37.98	37.98	34.82	35.20	35.20	-5.27%	20,203,190
Dec 24, 2025	38.40	38.80	36.72	37.16	37.16	-1.85%	5,740,006
Dec 23, 2025	37.34	38.46	37.06	37.86	37.86	4.64%	15,533,010
Dec 22, 2025	34.86	36.18	34.86	36.18	36.18	5.48%	10,087,580
Dec 19, 2025	34.90	34.90	33.86	34.30	34.30	-2.00%	6,621,535
Dec 18, 2025	34.36	35.20	33.54	35.00	35.00	2.70%	8,481,794
Dec 17, 2025	33.48	34.50	33.02	34.08	34.08	2.47%	7,036,050
Dec 16, 2025	34.08	34.28	32.66	33.26	33.26	-3.43%	9,850,320
Dec 15, 2025	34.00	34.80	33.80	34.44	34.44	0.76%	7,109,293
Dec 12, 2025	33.64	34.30	33.28	34.18	34.18	3.76%	9,844,893
Dec 11, 2025	33.62	33.90	32.64	32.94	32.94	-0.18%	4,248,346
Dec 10, 2025	33.18	33.58	32.58	33.00	33.00	0.49%	5,652,675
Dec 9, 2025	33.70	33.70	32.42	32.84	32.84	-2.55%	7,449,442
Dec 8, 2025	34.90	34.90	33.40	33.70	33.70	-3.16%	8,957,280
Dec 5, 2025	34.16	35.00	34.16	34.80	34.80	1.34%	7,660,900
Dec 4, 2025	35.60	36.16	34.00	34.34	34.34	-3.21%	9,285,858
Dec 3, 2025	35.70	35.86	35.22	35.48	35.48	-0.62%	4,091,250
Dec 2, 2025	35.94	35.94	35.36	35.70	35.70	-0.78%	5,289,319
Dec 1, 2025	35.18	36.34	35.00	35.98	35.98	4.05%	10,800,460
Nov 28, 2025	34.80	35.20	34.38	34.58	34.58	0.64%	5,251,150
Nov 27, 2025	34.46	34.72	34.12	34.36	34.36	1.24%	4,097,500
Nov 26, 2025	34.14	34.50	33.76	33.94	33.94	-0.35%	4,586,137
Nov 25, 2025	34.70	34.72	33.84	34.06	34.06	0.95%	6,404,606
Nov 24, 2025	32.84	33.74	32.34	33.74	33.74	2.74%	9,244,243
Nov 21, 2025	33.50	33.50	32.42	32.84	32.84	-3.24%	11,438,000
Nov 20, 2025	34.52	35.14	33.58	33.94	33.94	-1.68%	6,530,450