Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	44.00	45.58	42.85	44.97	44.97	-1.86%	85,556,070
Feb 5, 2026	46.00	47.50	44.13	45.82	45.82	-3.92%	97,631,067
Feb 4, 2026	49.00	49.00	46.98	47.69	47.69	-2.29%	99,395,880
Feb 3, 2026	45.50	49.10	45.11	48.81	48.81	-0.59%	196,135,400
Feb 2, 2026	49.10	49.10	49.10	49.10	49.10	-9.99%	7,436,600
Jan 30, 2026	56.05	57.50	54.55	54.55	54.55	-10.00%	76,927,750
Jan 29, 2026	64.00	65.55	57.93	60.61	60.61	1.59%	164,451,587
Jan 28, 2026	55.67	59.67	55.30	59.66	59.66	9.97%	129,433,500
Jan 27, 2026	53.50	57.75	53.10	54.25	54.25	-2.67%	101,398,300
Jan 26, 2026	52.66	55.77	52.60	55.74	55.74	9.94%	94,411,570
Jan 23, 2026	52.49	53.26	50.31	50.70	50.70	0.42%	71,572,240
Jan 22, 2026	49.40	50.89	48.75	50.49	50.49	-1.90%	59,985,320
Jan 21, 2026	48.92	51.83	48.71	51.47	51.47	8.20%	85,440,257
Jan 20, 2026	47.11	48.04	45.10	47.57	47.57	0.98%	57,324,700
Jan 19, 2026	46.95	47.58	46.00	47.11	47.11	2.55%	44,933,810
Jan 16, 2026	47.00	47.91	45.50	45.94	45.94	-3.20%	51,535,520
Jan 15, 2026	46.30	48.55	45.99	47.46	47.46	2.39%	56,697,110
Jan 14, 2026	46.80	47.30	45.91	46.35	46.35	0.17%	48,959,870
Jan 13, 2026	44.80	48.00	44.66	46.27	46.27	2.80%	51,658,580
Jan 12, 2026	44.66	46.09	44.13	45.01	45.01	2.86%	53,516,680
Jan 9, 2026	41.00	44.12	40.95	43.76	43.76	5.75%	54,550,070
Jan 8, 2026	41.00	42.44	40.61	41.38	41.38	0.71%	43,279,660
Jan 7, 2026	40.99	41.20	40.13	41.09	41.09	0.27%	51,216,500
Jan 6, 2026	40.19	41.42	39.99	40.98	40.98	1.97%	48,172,560
Jan 5, 2026	39.45	40.20	38.73	40.19	40.19	3.82%	57,675,130
Dec 31, 2025	38.30	39.28	38.10	38.71	38.71	0.52%	34,660,186
Dec 30, 2025	37.20	38.92	37.02	38.51	38.51	-0.36%	41,002,970
Dec 29, 2025	39.70	39.96	38.50	38.65	38.65	-2.64%	39,654,710
Dec 26, 2025	39.54	40.10	39.35	39.70	39.70	1.87%	35,770,640
Dec 25, 2025	39.31	39.50	38.70	38.97	38.97	-2.77%	35,273,120
Dec 24, 2025	41.51	41.70	39.71	40.08	40.08	-1.55%	53,954,350
Dec 23, 2025	38.93	41.36	38.81	40.71	40.71	6.91%	95,261,788
Dec 22, 2025	36.91	38.24	36.88	38.08	38.08	4.56%	56,097,710
Dec 19, 2025	36.76	36.80	35.86	36.42	36.42	-1.81%	31,416,370
Dec 18, 2025	36.20	37.57	35.85	37.09	37.09	2.52%	43,114,846
Dec 17, 2025	35.35	36.50	35.31	36.18	36.18	3.05%	32,949,840
Dec 16, 2025	36.30	36.38	34.81	35.11	35.11	-4.25%	34,685,250
Dec 15, 2025	36.00	36.80	35.88	36.67	36.67	1.86%	34,243,110
Dec 12, 2025	35.78	36.05	35.46	36.00	36.00	2.92%	37,654,440
Dec 11, 2025	35.44	35.98	34.80	34.98	34.98	-0.29%	32,577,910
Dec 10, 2025	35.00	35.34	34.87	35.08	35.08	0.98%	23,257,530
Dec 9, 2025	35.40	35.50	34.60	34.74	34.74	-2.80%	31,947,318
Dec 8, 2025	36.28	36.29	35.37	35.74	35.74	-1.62%	33,260,677
Dec 5, 2025	35.51	36.39	35.51	36.33	36.33	1.85%	22,506,370
Dec 4, 2025	36.40	36.90	35.55	35.67	35.67	-1.76%	27,684,580
Dec 3, 2025	36.71	36.83	36.22	36.31	36.31	-0.95%	20,706,100
Dec 2, 2025	36.66	37.07	36.52	36.66	36.66	-1.19%	21,059,291
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