Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	32.78	34.64	32.78	34.52	34.52	7.01%	10,012,860
Nov 18, 2025	33.38	33.50	32.02	32.26	32.26	-4.16%	11,010,580
Nov 17, 2025	34.00	34.16	33.30	33.66	33.66	-3.05%	10,769,370
Nov 14, 2025	34.60	35.24	34.16	34.72	34.72	-1.59%	8,369,606
Nov 13, 2025	34.70	35.30	34.38	35.28	35.28	3.76%	10,381,100
Nov 12, 2025	35.00	35.00	33.82	34.00	34.00	-1.73%	9,503,246
Nov 11, 2025	35.00	35.34	34.46	34.60	34.60	0.29%	13,452,800
Nov 10, 2025	33.08	34.94	33.08	34.50	34.50	5.31%	18,091,580
Nov 7, 2025	32.16	32.98	32.10	32.76	32.76	1.17%	12,531,230
Nov 6, 2025	31.50	32.48	31.36	32.38	32.38	2.79%	8,358,629
Nov 5, 2025	30.52	31.88	30.30	31.50	31.50	1.09%	14,323,220
Nov 4, 2025	32.10	32.14	30.82	31.16	31.16	-3.89%	12,816,610
Nov 3, 2025	32.06	32.54	30.96	32.42	32.42	-0.86%	21,858,270
Oct 31, 2025	33.34	33.64	32.42	32.70	32.70	-0.55%	10,949,920
Oct 30, 2025	33.62	33.66	32.80	32.88	32.88	0.92%	19,089,760