Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.88	41.80	40.88	41.22	41.22	0.44%	12,485,285
Feb 26, 2026	41.82	41.82	40.68	41.04	41.04	-1.87%	8,213,110
Feb 25, 2026	41.18	41.90	40.80	41.82	41.82	1.26%	11,389,300
Feb 24, 2026	41.90	41.96	40.22	41.30	41.30	-0.24%	13,422,010
Feb 23, 2026	40.52	42.24	40.50	41.40	41.40	4.60%	7,311,397
Feb 20, 2026	39.90	40.70	39.50	39.58	39.58	-0.50%	4,081,349
Feb 16, 2026	39.32	40.50	39.02	39.78	39.78	3.32%	3,502,088
Feb 13, 2026	39.58	40.26	38.38	38.50	38.50	-5.87%	20,016,970
Feb 12, 2026	40.02	41.14	39.90	40.90	40.90	1.79%	19,351,140
Feb 11, 2026	38.38	40.70	37.52	40.18	40.18	4.42%	31,636,310
Feb 10, 2026	38.34	38.68	37.50	38.48	38.48	0.16%	24,123,490
Feb 9, 2026	39.16	39.38	38.06	38.42	38.42	1.16%	23,386,460
Feb 6, 2026	36.74	38.48	36.28	37.98	37.98	-1.91%	19,411,190
Feb 5, 2026	39.50	40.00	37.72	38.72	38.72	-3.92%	21,145,070
Feb 4, 2026	41.64	41.64	39.62	40.30	40.30	0.15%	24,072,260
Feb 3, 2026	40.10	40.68	38.06	40.24	40.24	3.98%	36,633,480
Feb 2, 2026	39.48	41.20	38.00	38.70	38.70	-12.56%	56,329,930
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