Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	37.02	37.68	36.80	37.10	37.10	1.76%	43,761,855
Nov 28, 2025	36.66	36.82	36.28	36.46	36.46	0.47%	27,618,720
Nov 27, 2025	36.08	36.48	35.88	36.29	36.29	1.03%	27,396,790
Nov 26, 2025	35.62	36.19	35.46	35.92	35.92	0.90%	23,902,860
Nov 25, 2025	35.43	36.08	35.34	35.60	35.60	2.53%	31,878,910
Nov 24, 2025	34.82	35.20	34.33	34.72	34.72	-1.08%	25,598,160
Nov 21, 2025	35.23	35.70	34.75	35.10	35.10	-1.90%	31,436,630
Nov 20, 2025	36.00	36.55	35.72	35.78	35.78	-1.92%	26,207,580
Nov 19, 2025	34.75	36.56	34.70	36.48	36.48	5.98%	46,030,490
Nov 18, 2025	34.94	35.03	34.20	34.42	34.42	-1.99%	23,731,320
Nov 17, 2025	35.08	35.65	35.00	35.12	35.12	-1.98%	32,975,190
Nov 14, 2025	35.90	36.35	35.55	35.83	35.83	-1.92%	28,641,150
Nov 13, 2025	36.17	36.69	35.90	36.53	36.53	2.73%	43,484,050
Nov 12, 2025	36.15	36.31	35.38	35.56	35.56	-1.50%	30,334,660
Nov 11, 2025	36.98	37.19	36.06	36.10	36.10	-0.85%	47,642,160
Nov 10, 2025	35.62	36.49	35.62	36.41	36.41	3.41%	48,305,270
Nov 7, 2025	35.03	35.45	35.01	35.21	35.21	0.09%	21,304,460
Nov 6, 2025	34.77	35.20	34.71	35.18	35.18	0.89%	28,247,330
Nov 5, 2025	33.60	35.09	33.55	34.87	34.87	1.57%	36,823,320
Nov 4, 2025	35.24	35.47	34.05	34.33	34.33	-3.81%	49,405,900
Nov 3, 2025	35.60	35.78	34.61	35.69	35.69	-0.97%	45,718,200
Oct 31, 2025	36.88	36.97	35.80	36.04	36.04	-0.74%	52,293,340
Oct 30, 2025	36.01	36.90	35.95	36.31	36.31	-1.39%	46,375,530
Oct 29, 2025	35.85	36.88	35.73	36.82	36.82	3.40%	53,091,200
Oct 28, 2025	36.15	36.45	35.52	35.61	35.61	-2.76%	51,664,320
Oct 27, 2025	36.14	36.86	36.14	36.62	36.62	0.33%	46,550,340
Oct 24, 2025	37.03	37.12	36.30	36.50	36.50	-1.11%	31,284,880
Oct 23, 2025	36.41	37.16	35.61	36.91	36.91	-0.24%	45,273,900
Oct 22, 2025	35.35	37.10	35.35	37.00	36.83	-3.04%	72,711,330
Oct 21, 2025	38.88	39.21	38.00	38.16	37.98	0.58%	65,587,440
Oct 20, 2025	38.70	39.50	37.60	37.94	37.76	-6.34%	81,627,230
Oct 17, 2025	41.08	42.11	40.00	40.51	40.32	1.61%	89,276,090
Oct 16, 2025	41.66	42.01	39.72	39.87	39.68	-4.39%	73,712,330
Oct 15, 2025	41.98	42.00	39.78	41.70	41.50	-2.77%	111,693,600
Oct 14, 2025	45.30	45.88	41.70	42.89	42.69	-1.63%	89,219,790
Oct 13, 2025	41.30	43.95	40.83	43.60	43.39	5.70%	93,214,660
Oct 10, 2025	42.00	42.42	41.01	41.25	41.06	-4.65%	70,295,780
Oct 9, 2025	42.30	43.26	42.00	43.26	43.06	9.99%	68,591,660
Sep 30, 2025	39.51	39.75	38.75	39.33	39.14	0.85%	57,061,690
Sep 29, 2025	38.66	39.17	37.54	39.00	38.82	2.04%	56,958,860
Sep 26, 2025	37.90	38.58	37.88	38.22	38.04	0.84%	37,389,250
Sep 25, 2025	39.00	39.22	37.56	37.90	37.72	-4.75%	78,957,600
Sep 24, 2025	38.82	39.86	38.70	39.79	39.60	1.04%	43,510,790
Sep 23, 2025	38.99	40.55	38.50	39.38	39.19	2.31%	63,659,730
Sep 22, 2025	37.90	38.56	36.88	38.49	38.31	5.45%	53,906,000
Sep 19, 2025	35.96	37.12	35.88	36.50	36.33	1.11%	36,360,190
Sep 18, 2025	37.13	37.18	35.69	36.10	35.93	-3.55%	50,060,840
Sep 17, 2025	37.60	37.92	36.70	37.43	37.25	-0.87%	41,092,900
Sep 16, 2025	38.90	39.11	37.43	37.76	37.58	-0.61%	57,795,580
Sep 15, 2025	37.60	38.59	37.36	37.99	37.81	-	43,236,570