Shandong Gold Mining Co., Ltd. (SHA:600547)
China flag China · Delayed Price · Currency is CNY
36.96
-1.20 (-3.14%)
Oct 22, 2025, 2:45 PM CST

Shandong Gold Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202535.3537.1035.3537.0037.00-3.04%72,711,332
Oct 21, 202538.8839.2138.0038.1638.160.58%65,587,448
Oct 20, 202538.7039.5037.6037.9437.94-6.34%81,627,238
Oct 17, 202541.0842.1140.0040.5140.511.61%89,276,095
Oct 16, 202541.6642.0139.7239.8739.87-4.39%73,712,339
Oct 15, 202541.9842.0039.7841.7041.70-2.77%111,693,664
Oct 14, 202545.3045.8841.7042.8942.89-1.63%89,219,797
Oct 13, 202541.3043.9540.8343.6043.605.70%93,214,665
Oct 10, 202542.0042.4241.0141.2541.25-4.65%70,295,782
Oct 9, 202542.3043.2642.0043.2643.269.99%68,591,661
Sep 30, 202539.5139.7538.7539.3339.330.85%57,061,697
Sep 29, 202538.6639.1737.5439.0039.002.04%56,958,867
Sep 26, 202537.9038.5837.8838.2238.220.84%37,389,253
Sep 25, 202539.0039.2237.5637.9037.90-4.75%78,957,600
Sep 24, 202538.8239.8638.7039.7939.791.04%43,510,790
Sep 23, 202538.9940.5538.5039.3839.382.31%63,659,732
Sep 22, 202537.9038.5636.8838.4938.495.45%53,906,006
Sep 19, 202535.9637.1235.8836.5036.501.11%36,360,193
Sep 18, 202537.1337.1835.6936.1036.10-3.55%50,060,849
Sep 17, 202537.6037.9236.7037.4337.43-0.87%41,092,909
Sep 16, 202538.9039.1137.4337.7637.76-0.61%57,795,588
Sep 15, 202537.6038.5937.3637.9937.99-43,236,578
Sep 12, 202537.9938.8537.6437.9937.99-0.16%58,185,910
Sep 11, 202538.2138.5137.5038.0538.05-1.35%47,610,756
Sep 10, 202538.0038.8837.7038.5738.57-2.48%58,792,768
Sep 9, 202538.1040.4337.7639.5539.556.37%85,869,778
Sep 8, 202538.4738.7836.5537.1837.18-1.35%58,146,350
Sep 5, 202536.1238.3836.1237.6937.693.97%54,540,809
Sep 4, 202536.6436.9535.5236.2536.25-1.23%51,216,219
Sep 3, 202537.3537.6636.1036.7036.702.20%58,738,245
Sep 2, 202536.0036.7835.6135.9135.91-0.08%65,591,933
Sep 1, 202534.0036.1933.6535.9435.947.73%98,864,528
Aug 29, 202533.1033.8533.1033.3633.361.12%55,571,278
Aug 28, 202532.6233.4732.3032.9932.992.64%50,407,990
Aug 27, 202532.6032.7532.0532.1432.14-1.35%36,641,904
Aug 26, 202531.9832.5831.7532.5832.581.94%40,627,713
Aug 25, 202531.2531.9831.1831.9631.964.00%50,115,950
Aug 22, 202530.5030.7830.4530.7330.730.62%26,187,473
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