Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	36.98	37.19	36.06	36.10	36.10	-0.85%	47,642,161
Nov 10, 2025	35.62	36.49	35.62	36.41	36.41	3.41%	48,305,279
Nov 7, 2025	35.03	35.45	35.01	35.21	35.21	0.09%	21,304,469
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%	36,823,322
Nov 4, 2025	35.24	35.47	34.05	34.33	34.33	-3.81%	49,405,902
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%	52,293,341
Oct 30, 2025	36.01	36.90	35.95	36.31	36.31	-1.39%	46,375,534
Oct 29, 2025	35.85	36.88	35.73	36.82	36.82	3.40%	53,091,201
Oct 28, 2025	36.15	36.45	35.52	35.61	35.61	-2.76%	51,664,323
Oct 27, 2025	36.14	36.86	36.14	36.62	36.62	0.33%	46,550,348
Oct 24, 2025	37.03	37.12	36.30	36.50	36.50	-1.11%	31,284,882
Oct 23, 2025	36.41	37.16	35.61	36.91	36.91	-0.24%	45,273,904
Oct 22, 2025	35.35	37.10	35.35	37.00	36.83	-3.04%	72,711,332
Oct 21, 2025	38.88	39.21	38.00	38.16	37.98	0.58%	65,587,448
Oct 20, 2025	38.70	39.50	37.60	37.94	37.76	-6.34%	81,627,238
Oct 17, 2025	41.08	42.11	40.00	40.51	40.32	1.61%	89,276,095
Oct 16, 2025	41.66	42.01	39.72	39.87	39.68	-4.39%	73,712,339
Oct 15, 2025	41.98	42.00	39.78	41.70	41.50	-2.77%	111,693,664
Oct 14, 2025	45.30	45.88	41.70	42.89	42.69	-1.63%	89,219,797
Oct 13, 2025	41.30	43.95	40.83	43.60	43.39	5.70%	93,214,665
Oct 10, 2025	42.00	42.42	41.01	41.25	41.06	-4.65%	70,295,782
Oct 9, 2025	42.30	43.26	42.00	43.26	43.06	9.99%	68,591,661
Sep 30, 2025	39.51	39.75	38.75	39.33	39.14	0.85%	57,061,697
Sep 29, 2025	38.66	39.17	37.54	39.00	38.82	2.04%	56,958,867
Sep 26, 2025	37.90	38.58	37.88	38.22	38.04	0.84%	37,389,253
Sep 25, 2025	39.00	39.22	37.56	37.90	37.73	-4.75%	78,957,600
Sep 24, 2025	38.82	39.86	38.70	39.79	39.61	1.04%	43,510,790
Sep 23, 2025	38.99	40.55	38.50	39.38	39.20	2.31%	63,659,732
Sep 22, 2025	37.90	38.56	36.88	38.49	38.31	5.45%	53,906,006
Sep 19, 2025	35.96	37.12	35.88	36.50	36.33	1.11%	36,360,193
Sep 18, 2025	37.13	37.18	35.69	36.10	35.93	-3.55%	50,060,849
Sep 17, 2025	37.60	37.92	36.70	37.43	37.26	-0.87%	41,092,909
Sep 16, 2025	38.90	39.11	37.43	37.76	37.59	-0.61%	57,795,588
Sep 15, 2025	37.60	38.59	37.36	37.99	37.82	-	43,236,578
Sep 12, 2025	37.99	38.85	37.64	37.99	37.82	-0.16%	58,185,910
Sep 11, 2025	38.21	38.51	37.50	38.05	37.88	-1.35%	47,610,756
Sep 10, 2025	38.00	38.88	37.70	38.57	38.39	-2.48%	58,792,768
Sep 9, 2025	38.10	40.43	37.76	39.55	39.37	6.37%	85,869,778
Sep 8, 2025	38.47	38.78	36.55	37.18	37.01	-1.35%	58,146,350
Sep 5, 2025	36.12	38.38	36.12	37.69	37.52	3.97%	54,540,809
Sep 4, 2025	36.64	36.95	35.52	36.25	36.08	-1.23%	51,216,219
Sep 3, 2025	37.35	37.66	36.10	36.70	36.53	2.20%	58,738,245
Sep 2, 2025	36.00	36.78	35.61	35.91	35.75	-0.08%	65,591,933
Sep 1, 2025	34.00	36.19	33.65	35.94	35.78	7.73%	98,864,528
Aug 29, 2025	33.10	33.85	33.10	33.36	33.21	1.12%	55,571,278
Aug 28, 2025	32.62	33.47	32.30	32.99	32.84	2.64%	50,407,990
Aug 27, 2025	32.60	32.75	32.05	32.14	31.99	-1.35%	36,641,904
Aug 26, 2025	31.98	32.58	31.75	32.58	32.43	1.94%	40,627,713