Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	38.00	38.88	37.70	38.57	38.57	-2.48%	58,792,768
Sep 9, 2025	38.10	40.43	37.76	39.55	39.55	6.37%	85,869,778
Sep 8, 2025	38.47	38.78	36.55	37.18	37.18	-1.35%	58,146,350
Sep 5, 2025	36.12	38.38	36.12	37.69	37.69	3.97%	54,540,809
Sep 4, 2025	36.64	36.95	35.52	36.25	36.25	-1.23%	51,216,219
Sep 3, 2025	37.35	37.66	36.10	36.70	36.70	2.20%	58,738,245
Sep 2, 2025	36.00	36.78	35.61	35.91	35.91	-0.08%	65,591,933
Sep 1, 2025	34.00	36.19	33.65	35.94	35.94	7.73%	98,864,528
Aug 29, 2025	33.10	33.85	33.10	33.36	33.36	1.12%	55,571,278
Aug 28, 2025	32.62	33.47	32.30	32.99	32.99	2.64%	50,407,990
Aug 27, 2025	32.60	32.75	32.05	32.14	32.14	-1.35%	36,641,904
Aug 26, 2025	31.98	32.58	31.75	32.58	32.58	1.94%	40,627,713
Aug 25, 2025	31.25	31.98	31.18	31.96	31.96	4.00%	50,115,950
Aug 22, 2025	30.50	30.78	30.45	30.73	30.73	0.62%	26,187,473
Aug 21, 2025	30.75	31.00	30.44	30.54	30.54	-0.42%	33,199,212
Aug 20, 2025	30.30	30.75	30.22	30.67	30.67	0.49%	23,438,963
Aug 19, 2025	30.72	30.92	30.48	30.52	30.52	-1.17%	29,177,673
Aug 18, 2025	31.27	31.35	30.72	30.88	30.88	-1.22%	43,953,908
Aug 15, 2025	31.17	31.65	31.02	31.26	31.26	-0.67%	29,258,779
Aug 14, 2025	31.78	31.88	31.34	31.47	31.47	-0.41%	27,031,271
Aug 13, 2025	31.55	31.92	31.35	31.60	31.60	0.16%	28,045,877
Aug 12, 2025	31.21	31.83	31.21	31.55	31.55	0.86%	26,053,480
Aug 11, 2025	32.00	32.16	31.20	31.28	31.28	-4.87%	52,681,724
Aug 8, 2025	33.05	33.25	32.53	32.88	32.88	0.24%	31,198,655
Aug 7, 2025	32.23	32.88	32.04	32.80	32.80	1.71%	29,600,466
Aug 6, 2025	31.75	32.35	31.70	32.25	32.25	1.57%	32,644,782
Aug 5, 2025	31.59	32.25	31.49	31.75	31.75	0.83%	40,759,380
Aug 4, 2025	30.08	31.58	30.07	31.49	31.49	6.78%	81,187,970
Aug 1, 2025	29.18	29.72	29.11	29.49	29.49	0.41%	20,519,523
Jul 31, 2025	29.73	29.73	29.16	29.37	29.37	-2.33%	34,098,568
Jul 30, 2025	29.97	30.39	29.82	30.07	30.07	0.57%	29,505,074
Jul 29, 2025	29.97	30.06	29.65	29.90	29.90	-0.96%	27,028,888
Jul 28, 2025	30.52	30.52	30.03	30.19	30.19	-1.50%	27,764,401
Jul 25, 2025	30.71	31.00	30.56	30.65	30.65	-0.62%	24,911,745
Jul 24, 2025	31.27	31.27	30.67	30.84	30.84	-2.99%	35,990,363
Jul 23, 2025	32.34	32.38	31.71	31.79	31.64	-0.34%	26,328,493
Jul 22, 2025	31.50	32.15	31.43	31.90	31.75	2.61%	49,113,112
Jul 21, 2025	30.95	31.27	30.70	31.09	30.95	0.45%	24,979,911
Jul 18, 2025	30.57	30.98	30.50	30.95	30.81	1.11%	27,443,382
Jul 17, 2025	31.23	31.38	30.46	30.61	30.47	-2.08%	38,228,941
Jul 16, 2025	31.12	31.46	31.00	31.26	31.11	-0.48%	25,158,064
Jul 15, 2025	31.58	31.61	30.90	31.41	31.26	-0.25%	40,422,139
Jul 14, 2025	31.40	31.78	31.24	31.49	31.34	1.12%	57,107,087
Jul 11, 2025	31.29	31.52	30.83	31.14	31.00	0.06%	35,092,648
Jul 10, 2025	31.50	31.60	31.10	31.12	30.98	-0.89%	26,226,952
Jul 9, 2025	31.90	32.09	31.33	31.40	31.25	-2.55%	29,309,932
Jul 8, 2025	32.64	32.88	32.06	32.22	32.07	-0.37%	22,086,491
Jul 7, 2025	32.45	32.99	32.24	32.34	32.19	-1.76%	26,772,338
Jul 4, 2025	32.80	33.45	32.45	32.92	32.77	-1.14%	24,257,116
Jul 3, 2025	34.00	34.30	33.10	33.30	33.14	-2.17%	28,588,744