Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.16	35.00	34.16	34.80	34.80	1.34%	7,660,900
Dec 4, 2025	35.60	36.16	34.00	34.34	34.34	-3.21%	9,285,858
Dec 3, 2025	35.70	35.86	35.22	35.48	35.48	-0.62%	4,091,250
Dec 2, 2025	35.94	35.94	35.36	35.70	35.70	-0.78%	5,289,319
Dec 1, 2025	35.18	36.34	35.00	35.98	35.98	4.05%	10,800,460
Nov 28, 2025	34.80	35.20	34.38	34.58	34.58	0.64%	5,251,150
Nov 27, 2025	34.46	34.72	34.12	34.36	34.36	1.24%	4,097,500
Nov 26, 2025	34.14	34.50	33.76	33.94	33.94	-0.35%	4,586,137
Nov 25, 2025	34.70	34.72	33.84	34.06	34.06	0.95%	6,404,606
Nov 24, 2025	32.84	33.74	32.34	33.74	33.74	2.74%	9,244,243
Nov 21, 2025	33.50	33.50	32.42	32.84	32.84	-3.24%	11,438,000
Nov 20, 2025	34.52	35.14	33.58	33.94	33.94	-1.68%	6,530,450
Nov 19, 2025	32.78	34.64	32.78	34.52	34.52	7.01%	10,012,860
Nov 18, 2025	33.38	33.50	32.02	32.26	32.26	-4.16%	11,010,580
Nov 17, 2025	34.00	34.16	33.30	33.66	33.66	-3.05%	10,769,370
Nov 14, 2025	34.60	35.24	34.16	34.72	34.72	-1.59%	8,369,606
Nov 13, 2025	34.70	35.30	34.38	35.28	35.28	3.76%	10,381,100
Nov 12, 2025	35.00	35.00	33.82	34.00	34.00	-1.73%	9,503,246
Nov 11, 2025	35.00	35.34	34.46	34.60	34.60	0.29%	13,452,800
Nov 10, 2025	33.08	34.94	33.08	34.50	34.50	5.31%	18,091,580
Nov 7, 2025	32.16	32.98	32.10	32.76	32.76	1.17%	12,531,230
Nov 6, 2025	31.50	32.48	31.36	32.38	32.38	2.79%	8,358,629
Nov 5, 2025	30.52	31.88	30.30	31.50	31.50	1.09%	14,323,220
Nov 4, 2025	32.10	32.14	30.82	31.16	31.16	-3.89%	12,816,610
Nov 3, 2025	32.06	32.54	30.96	32.42	32.42	-0.86%	21,858,270
Oct 31, 2025	33.34	33.64	32.42	32.70	32.70	-0.55%	10,949,920
Oct 30, 2025	33.62	33.66	32.80	32.88	32.88	0.92%	19,089,760
Oct 28, 2025	33.00	33.18	32.16	32.58	32.58	-2.98%	17,221,360
Oct 27, 2025	33.00	33.80	32.62	33.58	33.58	0.66%	14,998,550
Oct 24, 2025	34.10	34.46	33.10	33.36	33.36	-1.53%	10,094,200
Oct 23, 2025	34.00	34.62	33.00	33.88	33.88	-1.85%	13,339,860
Oct 22, 2025	33.16	34.66	32.20	34.52	34.52	-2.60%	22,253,570
Oct 21, 2025	36.64	36.98	35.18	35.44	35.44	-0.78%	20,637,850
Oct 20, 2025	37.10	37.14	35.20	35.72	35.72	-5.75%	28,150,250
Oct 17, 2025	39.68	39.86	37.48	37.90	37.90	0.26%	31,167,080
Oct 16, 2025	39.06	39.74	37.58	37.80	37.80	-2.28%	32,977,560
Oct 15, 2025	38.00	39.18	36.84	38.68	38.68	-3.35%	76,085,580
Oct 14, 2025	43.60	44.36	39.56	40.02	40.02	-4.44%	46,372,100
Oct 13, 2025	40.48	41.88	39.22	41.88	41.88	7.11%	32,507,890
Oct 10, 2025	40.50	41.16	38.78	39.10	39.10	-7.04%	25,124,070
Oct 9, 2025	43.00	43.52	41.74	42.06	42.06	-1.50%	31,101,500
Oct 8, 2025	40.50	43.56	40.16	42.70	42.70	7.61%	18,495,260
Oct 6, 2025	38.40	40.40	38.34	39.68	39.68	5.25%	9,143,006
Oct 3, 2025	37.30	37.92	37.12	37.70	37.70	-1.15%	4,625,000
Oct 2, 2025	37.20	38.40	36.96	38.14	38.14	3.25%	7,147,803
Sep 30, 2025	38.50	38.60	36.50	36.94	36.94	-1.07%	21,892,790
Sep 29, 2025	36.54	37.68	35.62	37.34	37.15	4.19%	17,391,600
Sep 26, 2025	35.90	36.54	35.68	35.84	35.66	-0.55%	15,918,350
Sep 25, 2025	37.60	37.60	35.70	36.04	35.86	-4.20%	35,444,140
Sep 24, 2025	38.88	39.12	37.26	37.62	37.43	-3.09%	29,684,010