Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.70	27.47	26.50	27.30	27.30	3.06%	87,199,909
Sep 29, 2026	25.36	26.66	25.36	26.49	26.49	1.26%	108,994,088
Sep 28, 2026	27.40	27.60	26.16	26.16	26.16	-10.01%	140,335,000
Sep 24, 2026	30.37	30.50	28.97	29.07	29.07	-6.01%	83,672,036
Sep 23, 2026	31.50	31.63	30.79	30.93	30.93	-1.65%	48,471,229
Sep 22, 2026	32.17	32.27	31.26	31.45	31.45	-2.42%	90,026,366
Sep 21, 2026	32.42	33.05	32.11	32.23	32.23	-1.65%	60,742,965
Sep 18, 2026	33.50	33.55	32.00	32.77	32.77	-0.27%	82,795,495
Sep 17, 2026	34.33	34.60	32.35	32.86	32.86	-6.46%	112,853,285
Sep 16, 2026	34.14	35.16	33.60	35.13	35.13	2.90%	60,638,740
Sep 15, 2026	34.50	34.78	33.93	34.14	34.14	-1.19%	39,890,221
Sep 14, 2026	34.34	35.50	33.96	34.55	34.55	-0.35%	59,471,080
Sep 11, 2026	34.50	35.00	33.40	34.67	34.67	-2.58%	80,906,323
Sep 10, 2026	36.00	36.18	35.20	35.59	35.59	-1.82%	48,507,928
Sep 9, 2026	35.70	36.48	35.40	36.25	36.25	0.67%	61,229,651
Sep 8, 2026	36.88	36.98	35.82	36.01	36.01	-1.21%	60,995,142
Sep 7, 2026	37.04	37.65	36.38	36.45	36.45	-3.83%	62,314,162
Sep 4, 2026	38.00	38.75	37.20	37.90	37.90	1.07%	107,074,700
Sep 3, 2026	38.45	38.61	37.34	37.50	37.50	-1.03%	103,291,866
Sep 2, 2026	35.80	38.20	34.68	37.89	37.89	2.71%	131,884,600
Sep 1, 2026	38.00	38.45	36.85	36.89	36.89	-2.54%	105,927,867
Aug 31, 2026	33.67	38.09	33.60	37.85	37.85	6.65%	194,958,580
Aug 28, 2026	34.50	35.79	34.05	35.49	35.49	1.72%	89,992,216
Aug 27, 2026	34.40	35.93	34.26	34.89	34.89	1.16%	99,829,219
Aug 26, 2026	35.27	35.59	34.40	34.49	34.49	-1.37%	96,309,249
Aug 25, 2026	36.90	37.50	34.24	34.97	34.97	-4.19%	137,178,903
Aug 24, 2026	37.80	38.14	35.90	36.50	36.50	-1.48%	182,867,165
Aug 21, 2026	35.85	37.20	34.80	37.05	37.05	4.96%	149,358,600
Aug 20, 2026	34.23	35.86	34.00	35.40	35.30	8.59%	175,550,996
Aug 19, 2026	29.74	32.97	29.70	32.60	32.51	6.50%	176,763,187
Aug 18, 2026	30.40	30.97	30.01	30.61	30.52	1.69%	60,193,410
Aug 17, 2026	30.19	30.45	29.76	30.10	30.01	2.59%	52,655,396
Aug 14, 2026	28.50	29.50	28.40	29.34	29.26	-0.54%	57,100,554
Aug 13, 2026	31.35	31.49	29.39	29.50	29.42	-4.90%	88,205,074
Aug 12, 2026	30.18	31.40	30.18	31.02	30.93	3.23%	82,663,560
Aug 11, 2026	32.20	32.55	29.99	30.05	29.97	-4.51%	120,441,012
Aug 10, 2026	30.60	31.90	30.05	31.47	31.38	3.25%	98,890,866
Aug 7, 2026	29.81	30.49	29.60	30.48	30.39	1.74%	78,236,744
Aug 6, 2026	30.53	30.72	29.35	29.96	29.88	3.49%	121,465,056
Aug 5, 2026	27.39	28.99	27.11	28.95	28.87	6.91%	97,632,030
Aug 4, 2026	27.47	27.78	26.97	27.08	27.00	-2.13%	55,830,227
Aug 3, 2026	28.00	28.18	27.02	27.67	27.59	-1.88%	50,022,526
Jul 31, 2026	27.70	28.73	27.69	28.20	28.12	1.84%	73,270,619
Jul 30, 2026	27.85	28.60	27.56	27.69	27.61	1.32%	80,047,105
Jul 29, 2026	26.22	27.67	26.15	27.33	27.25	2.74%	60,919,938
Jul 28, 2026	25.88	26.66	25.76	26.60	26.52	0.61%	49,936,819
Jul 27, 2026	26.50	26.64	25.95	26.44	26.37	1.93%	52,219,678
Jul 24, 2026	26.41	26.86	25.87	25.94	25.87	-5.40%	82,228,481
Jul 23, 2026	27.26	28.09	27.00	27.42	27.34	0.07%	105,713,042
Jul 22, 2026	26.21	27.65	26.21	27.40	27.32	5.91%	132,895,302