Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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