Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.96	29.96	28.72	29.70	29.70	1.64%	12,513,069
Apr 28, 2026	29.96	29.96	29.12	29.22	29.22	-2.73%	8,879,181
Apr 27, 2026	30.70	30.70	29.86	30.04	30.04	-1.89%	6,272,817
Apr 24, 2026	30.22	30.66	29.82	30.62	30.62	0.72%	10,184,108
Apr 23, 2026	31.20	31.20	29.82	30.40	30.40	-2.44%	17,061,057
Apr 22, 2026	32.28	32.28	31.12	31.16	31.16	-4.18%	15,287,750
Apr 21, 2026	32.86	32.96	32.22	32.52	32.52	-0.37%	6,716,582
Apr 20, 2026	32.02	33.00	32.02	32.64	32.64	1.24%	6,954,869
Apr 17, 2026	32.72	32.72	32.10	32.24	32.24	-2.89%	11,127,680
Apr 16, 2026	33.30	33.48	32.52	33.20	33.20	0.30%	11,750,636
Apr 15, 2026	34.40	34.68	32.90	33.10	33.10	-1.72%	15,828,540
Apr 14, 2026	34.20	34.62	33.12	33.68	33.68	-0.18%	7,923,580
Apr 13, 2026	33.82	34.32	33.20	33.74	33.74	-1.92%	9,589,222
Apr 10, 2026	35.00	35.10	33.82	34.40	34.40	-1.43%	15,050,700
Apr 9, 2026	35.50	35.56	34.66	34.90	34.90	-3.38%	16,144,650
Apr 8, 2026	35.00	36.64	34.98	36.12	36.12	8.01%	20,238,270
Apr 2, 2026	33.80	34.02	32.50	33.44	33.44	-0.54%	14,129,000
Apr 1, 2026	33.60	34.04	32.90	33.62	33.62	3.96%	16,422,430
Mar 31, 2026	32.78	33.68	31.92	32.34	32.34	-1.28%	16,125,330
Mar 30, 2026	31.02	33.18	30.92	32.76	32.76	4.80%	19,503,890
Mar 27, 2026	28.50	31.62	28.50	31.26	31.26	3.37%	18,200,260
Mar 26, 2026	32.34	32.34	30.12	30.24	30.24	-6.55%	15,450,750
Mar 25, 2026	32.60	33.16	31.92	32.36	32.36	3.72%	19,479,450
Mar 24, 2026	30.62	31.46	29.36	31.20	31.20	4.14%	22,008,290
Mar 23, 2026	31.12	31.16	29.24	29.96	29.96	-8.10%	37,806,680
Mar 20, 2026	32.38	33.40	32.00	32.60	32.60	-0.06%	19,723,320
Mar 19, 2026	33.98	34.58	32.42	32.62	32.62	-8.52%	27,750,250
Mar 18, 2026	36.58	36.64	35.26	35.66	35.66	-1.93%	13,947,010
Mar 17, 2026	36.40	37.78	36.16	36.36	36.36	-0.11%	9,795,500
Mar 16, 2026	37.50	37.62	35.28	36.40	36.40	-4.36%	20,818,560
Mar 13, 2026	39.42	39.90	37.80	38.06	38.06	-4.13%	18,159,600
Mar 12, 2026	40.58	40.78	39.24	39.70	39.70	-2.31%	13,181,380
Mar 11, 2026	41.60	41.88	40.28	40.64	40.64	0.10%	9,308,809
Mar 10, 2026	41.06	41.20	39.80	40.60	40.60	0.94%	10,326,890
Mar 9, 2026	38.04	40.50	37.10	40.22	40.22	3.66%	20,593,670
Mar 6, 2026	39.00	39.76	38.22	38.80	38.80	-2.12%	10,185,280
Mar 5, 2026	41.28	41.28	39.02	39.64	39.64	-2.27%	13,726,550
Mar 4, 2026	40.60	41.40	39.64	40.56	40.56	-3.34%	18,791,510
Mar 3, 2026	43.48	44.60	41.66	41.96	41.96	-4.98%	28,290,190
Mar 2, 2026	42.82	44.50	40.38	44.16	44.16	7.13%	40,869,950
Feb 27, 2026	40.88	41.80	40.88	41.22	41.22	0.44%	12,485,285
Feb 26, 2026	41.82	41.82	40.68	41.04	41.04	-1.87%	8,213,110
Feb 25, 2026	41.18	41.90	40.80	41.82	41.82	1.26%	11,389,300
Feb 24, 2026	41.90	41.96	40.22	41.30	41.30	-0.24%	13,422,010
Feb 23, 2026	40.52	42.24	40.50	41.40	41.40	4.60%	7,311,397
Feb 20, 2026	39.90	40.70	39.50	39.58	39.58	-0.50%	4,081,349
Feb 16, 2026	39.32	40.50	39.02	39.78	39.78	3.32%	3,502,088
Feb 13, 2026	39.58	40.26	38.38	38.50	38.50	-5.87%	20,016,970
Feb 12, 2026	40.02	41.14	39.90	40.90	40.90	1.79%	19,351,140
Feb 11, 2026	38.38	40.70	37.52	40.18	40.18	4.42%	31,636,310
Feb 10, 2026	38.34	38.68	37.50	38.48	38.48	0.16%	24,123,490
Feb 9, 2026	39.16	39.38	38.06	38.42	38.42	1.16%	23,386,460
Feb 6, 2026	36.74	38.48	36.28	37.98	37.98	-1.91%	19,411,190
Feb 5, 2026	39.50	40.00	37.72	38.72	38.72	-3.92%	21,145,070
Feb 4, 2026	41.64	41.64	39.62	40.30	40.30	0.15%	24,072,260
Feb 3, 2026	40.10	40.68	38.06	40.24	40.24	3.98%	36,633,480
Feb 2, 2026	39.48	41.20	38.00	38.70	38.70	-12.56%	56,329,930
Jan 30, 2026	49.40	49.88	44.20	44.26	44.26	-14.31%	38,878,570
Jan 29, 2026	53.50	54.45	50.70	51.65	51.65	0.88%	42,312,710
Jan 28, 2026	48.30	51.25	47.80	51.20	51.20	8.66%	31,043,200
Jan 27, 2026	47.50	48.50	45.70	47.12	47.12	-2.28%	21,228,960
Jan 26, 2026	47.70	48.94	47.20	48.22	48.22	4.51%	28,405,860
Jan 23, 2026	47.28	47.50	45.20	46.14	46.14	1.45%	19,059,810
Jan 22, 2026	44.88	45.98	44.06	45.48	45.48	-1.34%	14,440,130
Jan 21, 2026	45.04	46.58	44.78	46.10	46.10	5.49%	28,194,490
Jan 20, 2026	42.60	43.70	41.02	43.70	43.70	2.73%	16,191,270
Jan 19, 2026	43.30	43.58	41.90	42.54	42.54	0.76%	13,427,410
Jan 16, 2026	42.14	42.62	41.26	42.22	42.22	0.19%	12,354,610
Jan 15, 2026	42.52	43.50	41.70	42.14	42.14	-0.89%	15,816,500
Jan 14, 2026	42.58	43.74	42.00	42.52	42.52	0.47%	15,797,030
Jan 13, 2026	41.38	42.88	41.20	42.32	42.32	2.37%	14,297,070
Jan 12, 2026	41.00	41.60	40.38	41.34	41.34	3.61%	13,523,610
Jan 9, 2026	37.42	40.20	37.20	39.90	39.90	6.12%	18,790,480
Jan 8, 2026	36.46	38.06	36.38	37.60	37.60	1.68%	9,084,697
Jan 7, 2026	38.44	38.44	36.24	36.98	36.98	-2.43%	15,341,490
Jan 6, 2026	36.80	38.28	36.70	37.90	37.90	3.55%	13,667,850
Jan 5, 2026	36.26	36.74	35.50	36.60	36.60	2.06%	10,951,010
Jan 2, 2026	34.98	36.04	34.40	35.86	35.86	3.64%	1,497,831
Dec 31, 2025	35.00	35.78	34.40	34.60	34.60	-1.26%	4,723,000
Dec 30, 2025	34.48	35.52	34.02	35.04	35.04	-0.45%	7,852,305
Dec 29, 2025	37.98	37.98	34.82	35.20	35.20	-5.27%	20,203,190
Dec 24, 2025	38.40	38.80	36.72	37.16	37.16	-1.85%	5,740,006
Dec 23, 2025	37.34	38.46	37.06	37.86	37.86	4.64%	15,533,010
Dec 22, 2025	34.86	36.18	34.86	36.18	36.18	5.48%	10,087,580
Dec 19, 2025	34.90	34.90	33.86	34.30	34.30	-2.00%	6,621,535
Dec 18, 2025	34.36	35.20	33.54	35.00	35.00	2.70%	8,481,794
Dec 17, 2025	33.48	34.50	33.02	34.08	34.08	2.47%	7,036,050
Dec 16, 2025	34.08	34.28	32.66	33.26	33.26	-3.43%	9,850,320
Dec 15, 2025	34.00	34.80	33.80	34.44	34.44	0.76%	7,109,293
Dec 12, 2025	33.64	34.30	33.28	34.18	34.18	3.76%	9,844,893
Dec 11, 2025	33.62	33.90	32.64	32.94	32.94	-0.18%	4,248,346
Dec 10, 2025	33.18	33.58	32.58	33.00	33.00	0.49%	5,652,675
Dec 9, 2025	33.70	33.70	32.42	32.84	32.84	-2.55%	7,449,442
Dec 8, 2025	34.90	34.90	33.40	33.70	33.70	-3.16%	8,957,280
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