Shandong Gold Mining Co., Ltd. (SHA:600547)
China flag China · Delayed Price · Currency is CNY
30.54
-0.03 (-0.10%)
Aug 22, 2025, 10:45 AM CST

Shandong Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202530.7531.0030.4430.5430.54-0.42%33,199,212
Aug 20, 202530.3030.7530.2230.6730.670.49%23,438,963
Aug 19, 202530.7230.9230.4830.5230.52-1.17%29,177,673
Aug 18, 202531.2731.3530.7230.8830.88-1.22%43,953,908
Aug 15, 202531.1731.6531.0231.2631.26-0.67%29,258,779
Aug 14, 202531.7831.8831.3431.4731.47-0.41%27,031,271
Aug 13, 202531.5531.9231.3531.6031.600.16%28,045,877
Aug 12, 202531.2131.8331.2131.5531.550.86%26,053,480
Aug 11, 202532.0032.1631.2031.2831.28-4.87%52,681,724
Aug 8, 202533.0533.2532.5332.8832.880.24%31,198,655
Aug 7, 202532.2332.8832.0432.8032.801.71%29,600,466
Aug 6, 202531.7532.3531.7032.2532.251.57%32,644,782
Aug 5, 202531.5932.2531.4931.7531.750.83%40,759,380
Aug 4, 202530.0831.5830.0731.4931.496.78%81,187,970
Aug 1, 202529.1829.7229.1129.4929.490.41%20,519,523
Jul 31, 202529.7329.7329.1629.3729.37-2.33%34,098,568
Jul 30, 202529.9730.3929.8230.0730.070.57%29,505,074
Jul 29, 202529.9730.0629.6529.9029.90-0.96%27,028,888
Jul 28, 202530.5230.5230.0330.1930.19-1.50%27,764,401
Jul 25, 202530.7131.0030.5630.6530.65-0.62%24,911,745
Jul 24, 202531.2731.2730.6730.8430.84-2.99%35,990,363
Jul 23, 202532.3432.3831.7131.7931.64-0.34%26,328,493
Jul 22, 202531.5032.1531.4331.9031.752.61%49,113,112
Jul 21, 202530.9531.2730.7031.0930.950.45%24,979,911
Jul 18, 202530.5730.9830.5030.9530.811.11%27,443,382
Jul 17, 202531.2331.3830.4630.6130.47-2.08%38,228,941
Jul 16, 202531.1231.4631.0031.2631.11-0.48%25,158,064
Jul 15, 202531.5831.6130.9031.4131.26-0.25%40,422,139
Jul 14, 202531.4031.7831.2431.4931.341.12%57,107,087
Jul 11, 202531.2931.5230.8331.1431.000.06%35,092,648
Jul 10, 202531.5031.6031.1031.1230.98-0.89%26,226,952
Jul 9, 202531.9032.0931.3331.4031.25-2.55%29,309,932
Jul 8, 202532.6432.8832.0632.2232.07-0.37%22,086,491
Jul 7, 202532.4532.9932.2432.3432.19-1.76%26,772,338
Jul 4, 202532.8033.4532.4532.9232.77-1.14%24,257,116
Jul 3, 202534.0034.3033.1033.3033.14-2.17%28,588,744
Jul 2, 202533.1534.9033.1534.0433.882.19%38,515,870
Jul 1, 202531.9833.6931.9533.3133.154.32%38,387,723
Jun 30, 202531.3331.9331.3331.9331.780.44%25,098,646
Jun 27, 202532.4032.7231.7031.7931.64-2.81%34,291,211
Jun 26, 202531.9633.1231.6632.7132.562.22%33,189,217
Jun 25, 202531.3632.0031.0532.0031.852.24%30,541,163
Jun 24, 202531.5031.9831.2231.3031.15-2.13%34,156,844
Jun 23, 202532.0032.1831.4731.9831.83-0.06%23,558,225
Jun 20, 202532.0032.4431.6532.0031.85-1.14%25,558,683
Jun 19, 202532.0032.7731.8832.3732.220.87%33,168,907
Jun 18, 202531.2532.2031.2032.0931.942.26%28,342,013
Jun 17, 202530.8031.8730.8031.3831.230.54%27,782,606
Jun 16, 202531.9832.2031.0931.2131.06-2.44%40,833,827
Jun 13, 202531.3932.1831.1231.9931.843.96%61,610,333