Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	24.60	26.08	24.40	25.87	25.80	5.94%	96,524,499
Jul 20, 2026	23.65	24.55	23.54	24.42	24.35	2.78%	69,191,207
Jul 17, 2026	24.31	24.55	23.26	23.76	23.69	-4.04%	84,995,541
Jul 16, 2026	24.39	25.50	24.30	24.76	24.69	0.28%	55,990,084
Jul 15, 2026	25.20	25.49	24.44	24.69	24.62	-2.26%	53,999,886
Jul 14, 2026	23.31	25.30	23.23	25.26	25.19	5.43%	74,897,621
Jul 13, 2026	24.35	24.54	23.88	23.96	23.89	-4.01%	53,078,505
Jul 10, 2026	24.50	25.96	23.98	24.96	24.89	2.80%	78,924,803
Jul 9, 2026	23.98	24.57	23.41	24.28	24.21	-0.78%	69,347,589
Jul 8, 2026	24.40	25.70	24.32	24.65	24.40	-0.48%	59,549,646
Jul 7, 2026	25.32	25.57	24.73	24.77	24.52	-3.99%	58,465,136
Jul 6, 2026	25.79	27.33	25.55	25.80	25.54	-1.07%	110,631,444
Jul 3, 2026	25.39	26.48	25.10	26.08	25.82	7.86%	156,231,178
Jul 2, 2026	23.80	24.77	23.57	24.18	23.94	4.22%	108,237,488
Jul 1, 2026	23.00	23.62	22.72	23.20	22.97	0.48%	51,431,539
Jun 30, 2026	22.82	23.30	22.55	23.09	22.86	-1.95%	55,053,410
Jun 29, 2026	23.03	23.77	22.70	23.55	23.31	2.39%	63,851,458
Jun 26, 2026	24.24	24.26	22.82	23.00	22.77	-3.89%	59,805,054
Jun 25, 2026	24.11	24.21	23.60	23.93	23.69	-3.35%	77,625,325
Jun 24, 2026	24.65	24.99	24.20	24.76	24.51	-0.40%	59,422,628
Jun 23, 2026	27.00	27.09	24.75	24.86	24.61	-8.90%	107,012,329
Jun 22, 2026	26.90	27.33	26.16	27.29	27.01	1.41%	74,677,530
Jun 18, 2026	27.85	28.09	26.79	26.91	26.64	-4.78%	63,584,220
Jun 17, 2026	28.42	28.66	27.96	28.26	27.97	0.04%	37,758,050
Jun 16, 2026	28.48	28.73	28.16	28.25	27.96	-1.43%	53,347,520
Jun 15, 2026	28.82	29.32	28.30	28.66	28.37	3.13%	80,617,260
Jun 12, 2026	27.60	28.90	27.19	27.79	27.51	3.12%	82,780,900