Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.65	29.90	28.87	28.87	28.87	-0.31%	49,321,300
May 28, 2026	29.40	29.77	28.51	28.96	28.96	-3.14%	54,915,140
May 27, 2026	31.01	31.34	29.79	29.90	29.90	-4.96%	52,653,630
May 26, 2026	29.96	31.55	29.58	31.46	31.46	4.66%	81,350,280
May 25, 2026	30.35	30.84	29.89	30.06	30.06	0.03%	48,280,860
May 22, 2026	29.74	30.27	29.50	30.05	30.05	1.52%	43,724,490
May 21, 2026	31.00	31.18	29.60	29.60	29.60	-2.79%	46,779,250
May 20, 2026	30.22	30.70	30.02	30.45	30.45	-1.30%	46,610,240
May 19, 2026	31.35	31.42	30.47	30.85	30.85	-1.31%	41,483,680
May 18, 2026	30.99	31.48	30.84	31.26	31.26	-2.01%	57,960,200
May 15, 2026	33.00	33.00	31.50	31.90	31.90	-5.03%	72,672,710
May 14, 2026	34.50	34.69	33.56	33.59	33.59	-3.34%	51,597,440
May 13, 2026	34.83	35.18	34.34	34.75	34.75	-0.23%	46,070,980
May 12, 2026	35.95	35.98	34.74	34.83	34.83	-1.55%	52,307,420
May 11, 2026	36.00	36.03	35.10	35.38	35.38	-3.07%	64,245,210
May 8, 2026	35.51	36.95	35.50	36.50	36.50	1.47%	90,946,710
May 7, 2026	36.36	36.50	35.27	35.97	35.97	0.90%	76,917,710
May 6, 2026	34.63	35.71	34.37	35.65	35.65	3.69%	80,521,830
Apr 30, 2026	34.55	35.03	33.90	34.38	34.38	-2.88%	77,654,530
Apr 29, 2026	34.47	35.47	34.33	35.40	35.40	1.75%	42,776,080
Apr 28, 2026	35.34	35.49	34.70	34.79	34.79	-2.38%	36,674,730
Apr 27, 2026	35.43	35.93	35.26	35.64	35.64	-0.56%	33,670,340
Apr 24, 2026	35.65	35.95	34.88	35.84	35.84	-	54,807,380
Apr 23, 2026	36.96	37.13	35.70	35.84	35.84	-3.79%	66,501,580
Apr 22, 2026	37.48	37.48	36.82	37.25	37.25	-1.46%	54,793,050
Apr 21, 2026	38.13	38.14	37.36	37.80	37.80	-0.84%	39,441,460
Apr 20, 2026	38.45	39.14	37.88	38.12	38.12	-0.83%	51,918,920
Apr 17, 2026	38.50	38.90	38.30	38.44	38.44	-2.06%	44,760,790
Apr 16, 2026	38.88	39.43	38.40	39.25	39.25	1.21%	40,042,220
Apr 15, 2026	40.00	40.28	38.55	38.78	38.78	-1.57%	48,346,930
Apr 14, 2026	40.00	40.18	38.95	39.40	39.40	-0.25%	35,267,810
Apr 13, 2026	39.97	39.97	39.10	39.50	39.50	-1.74%	38,496,220
Apr 10, 2026	41.48	41.60	40.12	40.20	40.20	-2.59%	49,376,450
Apr 9, 2026	41.41	41.54	40.95	41.27	41.27	-2.87%	42,755,060
Apr 8, 2026	41.68	42.98	41.49	42.49	42.49	7.03%	66,363,710
Apr 7, 2026	39.87	40.10	39.00	39.70	39.70	-1.22%	27,202,990
Apr 3, 2026	40.02	40.50	39.70	40.19	40.19	0.40%	27,382,710
Apr 2, 2026	40.70	40.86	39.06	40.03	40.03	-2.67%	44,985,440
Apr 1, 2026	41.55	41.83	40.58	41.13	41.13	2.19%	49,314,630
Mar 31, 2026	40.88	41.50	40.14	40.25	40.25	-1.08%	58,121,370
Mar 30, 2026	38.12	40.73	38.10	40.69	40.69	5.47%	73,602,640
Mar 27, 2026	37.05	38.94	37.02	38.58	38.58	1.45%	65,728,950
Mar 26, 2026	39.48	39.65	37.60	38.03	38.03	-3.87%	50,156,280
Mar 25, 2026	40.11	40.91	39.29	39.56	39.56	2.30%	68,275,550
Mar 24, 2026	37.51	38.74	36.70	38.67	38.67	4.40%	61,458,870
Mar 23, 2026	37.83	38.35	36.60	37.04	37.04	-6.68%	84,115,600
Mar 20, 2026	40.64	41.14	39.47	39.69	39.69	-2.36%	63,080,410
Mar 19, 2026	41.59	42.44	40.57	40.65	40.65	-7.04%	69,059,130
Mar 18, 2026	44.33	44.48	43.11	43.73	43.73	-1.73%	37,606,580
Mar 17, 2026	44.09	45.67	43.99	44.50	44.50	0.93%	48,154,000