Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.70	28.73	27.69	28.20	28.20	1.84%	73,270,619
Jul 30, 2026	27.85	28.60	27.56	27.69	27.69	1.32%	80,047,105
Jul 29, 2026	26.22	27.67	26.15	27.33	27.33	2.74%	60,919,938
Jul 28, 2026	25.88	26.66	25.76	26.60	26.60	0.61%	49,936,819
Jul 27, 2026	26.50	26.64	25.95	26.44	26.44	1.93%	52,219,678
Jul 24, 2026	26.41	26.86	25.87	25.94	25.94	-5.40%	82,228,481
Jul 23, 2026	27.26	28.09	27.00	27.42	27.42	0.07%	105,713,042
Jul 22, 2026	26.21	27.65	26.21	27.40	27.40	5.91%	132,895,302
Jul 21, 2026	24.60	26.08	24.40	25.87	25.87	5.94%	96,524,499
Jul 20, 2026	23.65	24.55	23.54	24.42	24.42	2.78%	69,191,207
Jul 17, 2026	24.31	24.55	23.26	23.76	23.76	-4.04%	84,995,541
Jul 16, 2026	24.39	25.50	24.30	24.76	24.76	0.28%	55,990,084
Jul 15, 2026	25.20	25.49	24.44	24.69	24.69	-2.26%	53,999,886
Jul 14, 2026	23.31	25.30	23.23	25.26	25.26	5.43%	74,897,621
Jul 13, 2026	24.35	24.54	23.88	23.96	23.96	-4.01%	53,078,500
Jul 10, 2026	24.50	25.96	23.98	24.96	24.96	2.80%	78,924,800
Jul 9, 2026	23.98	24.57	23.41	24.28	24.28	-0.78%	69,347,589
Jul 8, 2026	24.40	25.70	24.32	24.65	24.47	-0.48%	59,549,646
Jul 7, 2026	25.32	25.57	24.73	24.77	24.59	-3.99%	58,465,136
Jul 6, 2026	25.79	27.33	25.55	25.80	25.61	-1.07%	110,631,444
Jul 3, 2026	25.39	26.48	25.10	26.08	25.89	7.86%	156,231,178
Jul 2, 2026	23.80	24.77	23.57	24.18	24.00	4.22%	108,237,488
Jul 1, 2026	23.00	23.62	22.72	23.20	23.03	0.48%	51,431,539
Jun 30, 2026	22.82	23.30	22.55	23.09	22.92	-1.95%	55,053,410
Jun 29, 2026	23.03	23.77	22.70	23.55	23.38	2.39%	63,851,458
Jun 26, 2026	24.24	24.26	22.82	23.00	22.83	-3.89%	59,805,054
Jun 25, 2026	24.11	24.21	23.60	23.93	23.76	-3.35%	77,625,325
Jun 24, 2026	24.65	24.99	24.20	24.76	24.58	-0.40%	59,422,628
Jun 23, 2026	27.00	27.09	24.75	24.86	24.68	-8.90%	107,012,329
Jun 22, 2026	26.90	27.33	26.16	27.29	27.09	1.41%	74,677,530
Jun 18, 2026	27.85	28.09	26.79	26.91	26.71	-4.78%	63,584,220
Jun 17, 2026	28.42	28.66	27.96	28.26	28.05	0.04%	37,758,050
Jun 16, 2026	28.48	28.73	28.16	28.25	28.04	-1.43%	53,347,520
Jun 15, 2026	28.82	29.32	28.30	28.66	28.45	3.13%	80,617,260
Jun 12, 2026	27.60	28.90	27.19	27.79	27.59	3.12%	82,780,900
Jun 11, 2026	26.40	27.45	26.35	26.95	26.75	1.28%	54,260,290
Jun 10, 2026	26.46	26.83	26.10	26.61	26.42	-2.53%	54,420,300
Jun 9, 2026	26.99	27.40	26.33	27.30	27.10	3.17%	49,094,475
Jun 8, 2026	26.85	27.25	26.14	26.46	26.27	-5.67%	62,930,927
Jun 5, 2026	28.64	28.82	27.95	28.05	27.85	-2.30%	41,062,090
Jun 4, 2026	29.30	29.36	28.55	28.71	28.50	-2.31%	37,901,290
Jun 3, 2026	29.20	29.89	29.08	29.39	29.18	-1.80%	41,235,170
Jun 2, 2026	29.53	30.07	28.80	29.93	29.71	1.77%	45,971,850
Jun 1, 2026	28.95	29.88	28.87	29.41	29.20	1.87%	57,625,010
May 29, 2026	29.65	29.90	28.87	28.87	28.66	-0.31%	49,321,300
May 28, 2026	29.40	29.77	28.51	28.96	28.75	-3.14%	54,915,140
May 27, 2026	31.01	31.34	29.79	29.90	29.68	-4.96%	52,653,630
May 26, 2026	29.96	31.55	29.58	31.46	31.23	4.66%	81,350,280
May 25, 2026	30.35	30.84	29.89	30.06	29.84	0.03%	48,280,860
May 22, 2026	29.74	30.27	29.50	30.05	29.83	1.52%	43,724,490