Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.34	33.64	32.42	32.74	32.74	-0.43%	9,670,834
Oct 30, 2025	33.62	33.66	32.80	32.88	32.88	0.92%	19,098,266
Oct 28, 2025	33.00	33.18	32.16	32.58	32.58	-2.98%	17,222,114
Oct 27, 2025	33.00	33.80	32.62	33.58	33.58	0.66%	14,998,557
Oct 24, 2025	34.10	34.46	33.10	33.36	33.36	-1.53%	10,095,700
Oct 23, 2025	34.00	34.62	33.00	33.88	33.88	-1.85%	13,340,111
Oct 22, 2025	33.16	34.66	32.20	34.52	34.52	-2.60%	22,254,325
Oct 21, 2025	36.64	36.98	35.18	35.44	35.44	-0.78%	20,649,105
Oct 20, 2025	37.10	37.14	35.20	35.72	35.72	-5.75%	28,150,257
Oct 17, 2025	39.68	39.86	37.48	37.90	37.90	0.26%	31,167,588
Oct 16, 2025	39.06	39.74	37.58	37.80	37.80	-2.28%	32,977,569
Oct 15, 2025	38.00	39.18	36.84	38.68	38.68	-3.35%	76,085,839
Oct 14, 2025	43.60	44.36	39.56	40.02	40.02	-4.44%	46,375,354
Oct 13, 2025	40.48	41.88	39.22	41.88	41.88	7.11%	32,507,890
Oct 10, 2025	40.50	41.16	38.78	39.10	39.10	-7.04%	25,134,071
Oct 9, 2025	43.00	43.52	41.74	42.06	42.06	-1.50%	31,120,500
Oct 8, 2025	40.50	43.56	40.16	42.70	42.70	7.61%	18,495,514
Oct 6, 2025	38.40	40.40	38.34	39.68	39.68	5.25%	9,143,006
Oct 3, 2025	37.30	37.92	37.12	37.70	37.70	-1.15%	4,625,000
Oct 2, 2025	37.20	38.40	36.96	38.14	38.14	3.25%	7,148,803
Sep 30, 2025	38.50	38.60	36.50	36.94	36.94	-1.07%	21,893,041
Sep 29, 2025	36.54	37.68	35.62	37.34	37.15	4.19%	17,396,857
Sep 26, 2025	35.90	36.54	35.68	35.84	35.66	-0.55%	15,918,359
Sep 25, 2025	37.60	37.60	35.70	36.04	35.86	-4.20%	35,463,644
Sep 24, 2025	38.88	39.12	37.26	37.62	37.43	-3.09%	29,690,768
Sep 23, 2025	39.28	39.76	38.22	38.82	38.62	1.46%	16,378,360
Sep 22, 2025	36.70	38.46	36.24	38.26	38.06	7.23%	19,310,217
Sep 19, 2025	33.62	35.68	33.36	35.68	35.50	6.13%	16,985,432
Sep 18, 2025	34.40	34.40	33.12	33.62	33.45	-2.78%	26,529,208
Sep 17, 2025	36.00	36.00	34.38	34.58	34.40	-3.52%	23,443,990
Sep 16, 2025	36.16	36.76	34.26	35.84	35.66	2.22%	26,318,680
Sep 15, 2025	34.82	35.92	33.94	35.06	34.88	1.56%	20,970,111
Sep 12, 2025	34.30	35.56	34.08	34.52	34.34	1.11%	29,058,628
Sep 11, 2025	33.98	34.70	33.64	34.14	33.97	0.06%	15,582,787
Sep 10, 2025	34.52	35.00	33.80	34.12	33.95	-3.72%	26,463,786
Sep 9, 2025	33.66	36.30	33.26	35.44	35.26	7.20%	47,593,159
Sep 8, 2025	34.22	34.28	32.20	33.06	32.89	0.73%	23,220,123
Sep 5, 2025	30.98	33.10	30.88	32.82	32.65	5.87%	26,047,598
Sep 4, 2025	32.04	32.50	30.54	31.00	30.84	-1.65%	21,909,402
Sep 3, 2025	32.00	33.44	30.54	31.52	31.36	2.07%	41,361,228
Sep 2, 2025	31.40	31.86	29.84	30.88	30.72	-1.66%	65,336,576
Sep 1, 2025	30.34	31.94	30.18	31.40	31.24	6.95%	29,642,918
Aug 29, 2025	29.90	30.26	29.28	29.36	29.21	-0.47%	15,377,399
Aug 28, 2025	29.30	30.06	28.68	29.50	29.35	2.93%	12,774,490
Aug 27, 2025	29.24	29.30	28.24	28.66	28.51	-0.90%	9,792,575
Aug 26, 2025	28.22	29.02	27.80	28.92	28.77	4.48%	18,397,758
Aug 25, 2025	27.50	28.10	27.10	27.68	27.54	3.75%	15,766,900
Aug 22, 2025	26.30	26.88	26.10	26.68	26.54	1.44%	5,341,841
Aug 21, 2025	26.98	27.12	26.18	26.30	26.17	-1.35%	4,202,546
Aug 20, 2025	26.18	26.80	25.80	26.66	26.52	0.98%	7,249,801