Shandong Gold Mining Co., Ltd. (SHA:600547)
China
· Delayed Price · Currency is CNY 46.93
+0.91 (1.98%)
At close: Mar 9, 2026
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 47.65 | 44.17 | 46.93 | 46.93 | 1.98% | 69,375,369 |
| Mar 6, 2026 | 45.90 | 46.67 | 45.34 | 46.02 | 46.02 | -1.77% | 44,722,670 |
| Mar 5, 2026 | 48.06 | 48.38 | 46.18 | 46.85 | 46.85 | -2.33% | 62,667,080 |
| Mar 4, 2026 | 47.22 | 48.97 | 47.20 | 47.97 | 47.97 | -4.58% | 71,360,830 |
| Mar 3, 2026 | 50.99 | 53.50 | 49.35 | 50.27 | 50.27 | -3.38% | 117,625,300 |
| Mar 2, 2026 | 49.00 | 52.04 | 47.43 | 52.03 | 52.03 | 9.98% | 156,807,900 |
| Feb 27, 2026 | 46.93 | 47.68 | 46.42 | 47.31 | 47.31 | 1.52% | 55,841,220 |
| Feb 26, 2026 | 47.20 | 47.34 | 46.33 | 46.60 | 46.60 | -1.27% | 40,414,166 |
| Feb 25, 2026 | 46.90 | 47.75 | 46.50 | 47.20 | 47.20 | 0.34% | 57,726,605 |
| Feb 24, 2026 | 47.25 | 47.67 | 46.80 | 47.04 | 47.04 | 3.61% | 69,549,490 |
| Feb 13, 2026 | 45.68 | 46.56 | 45.30 | 45.40 | 45.40 | -3.30% | 45,884,590 |
| Feb 12, 2026 | 47.00 | 48.55 | 46.75 | 46.95 | 46.95 | -0.84% | 46,999,350 |
| Feb 11, 2026 | 45.07 | 48.13 | 44.89 | 47.35 | 47.35 | 4.76% | 77,530,870 |
| Feb 10, 2026 | 45.65 | 45.88 | 44.98 | 45.20 | 45.20 | -0.77% | 41,059,490 |
| Feb 9, 2026 | 45.70 | 45.99 | 44.86 | 45.55 | 45.55 | 1.29% | 65,189,352 |
| Feb 6, 2026 | 44.00 | 45.58 | 42.85 | 44.97 | 44.97 | -1.86% | 85,556,070 |
| Feb 5, 2026 | 46.00 | 47.50 | 44.13 | 45.82 | 45.82 | -3.92% | 97,631,067 |
| Feb 4, 2026 | 49.00 | 49.00 | 46.98 | 47.69 | 47.69 | -2.29% | 99,395,880 |
| Feb 3, 2026 | 45.50 | 49.10 | 45.11 | 48.81 | 48.81 | -0.59% | 196,135,400 |
| Feb 2, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -9.99% | 7,436,600 |
| Jan 30, 2026 | 56.05 | 57.50 | 54.55 | 54.55 | 54.55 | -10.00% | 76,927,750 |
| Jan 29, 2026 | 64.00 | 65.55 | 57.93 | 60.61 | 60.61 | 1.59% | 164,451,587 |
| Jan 28, 2026 | 55.67 | 59.67 | 55.30 | 59.66 | 59.66 | 9.97% | 129,433,500 |
| Jan 27, 2026 | 53.50 | 57.75 | 53.10 | 54.25 | 54.25 | -2.67% | 101,398,300 |
| Jan 26, 2026 | 52.66 | 55.77 | 52.60 | 55.74 | 55.74 | 9.94% | 94,411,570 |
| Jan 23, 2026 | 52.49 | 53.26 | 50.31 | 50.70 | 50.70 | 0.42% | 71,572,240 |
| Jan 22, 2026 | 49.40 | 50.89 | 48.75 | 50.49 | 50.49 | -1.90% | 59,985,320 |
| Jan 21, 2026 | 48.92 | 51.83 | 48.71 | 51.47 | 51.47 | 8.20% | 85,440,257 |
| Jan 20, 2026 | 47.11 | 48.04 | 45.10 | 47.57 | 47.57 | 0.98% | 57,324,700 |
| Jan 19, 2026 | 46.95 | 47.58 | 46.00 | 47.11 | 47.11 | 2.55% | 44,933,810 |
| Jan 16, 2026 | 47.00 | 47.91 | 45.50 | 45.94 | 45.94 | -3.20% | 51,535,520 |
| Jan 15, 2026 | 46.30 | 48.55 | 45.99 | 47.46 | 47.46 | 2.39% | 56,697,110 |
| Jan 14, 2026 | 46.80 | 47.30 | 45.91 | 46.35 | 46.35 | 0.17% | 48,959,870 |
| Jan 13, 2026 | 44.80 | 48.00 | 44.66 | 46.27 | 46.27 | 2.80% | 51,658,580 |
| Jan 12, 2026 | 44.66 | 46.09 | 44.13 | 45.01 | 45.01 | 2.86% | 53,516,680 |
| Jan 9, 2026 | 41.00 | 44.12 | 40.95 | 43.76 | 43.76 | 5.75% | 54,550,070 |
| Jan 8, 2026 | 41.00 | 42.44 | 40.61 | 41.38 | 41.38 | 0.71% | 43,279,660 |
| Jan 7, 2026 | 40.99 | 41.20 | 40.13 | 41.09 | 41.09 | 0.27% | 51,216,500 |
| Jan 6, 2026 | 40.19 | 41.42 | 39.99 | 40.98 | 40.98 | 1.97% | 48,172,560 |
| Jan 5, 2026 | 39.45 | 40.20 | 38.73 | 40.19 | 40.19 | 3.82% | 57,675,130 |
| Dec 31, 2025 | 38.30 | 39.28 | 38.10 | 38.71 | 38.71 | 0.52% | 34,660,186 |
| Dec 30, 2025 | 37.20 | 38.92 | 37.02 | 38.51 | 38.51 | -0.36% | 41,002,970 |
| Dec 29, 2025 | 39.70 | 39.96 | 38.50 | 38.65 | 38.65 | -2.64% | 39,654,710 |
| Dec 26, 2025 | 39.54 | 40.10 | 39.35 | 39.70 | 39.70 | 1.87% | 35,770,640 |
| Dec 25, 2025 | 39.31 | 39.50 | 38.70 | 38.97 | 38.97 | -2.77% | 35,273,120 |
| Dec 24, 2025 | 41.51 | 41.70 | 39.71 | 40.08 | 40.08 | -1.55% | 53,954,350 |
| Dec 23, 2025 | 38.93 | 41.36 | 38.81 | 40.71 | 40.71 | 6.91% | 95,261,788 |
| Dec 22, 2025 | 36.91 | 38.24 | 36.88 | 38.08 | 38.08 | 4.56% | 56,097,710 |
| Dec 19, 2025 | 36.76 | 36.80 | 35.86 | 36.42 | 36.42 | -1.81% | 31,416,370 |
| Dec 18, 2025 | 36.20 | 37.57 | 35.85 | 37.09 | 37.09 | 2.52% | 43,114,846 |
| Dec 17, 2025 | 35.35 | 36.50 | 35.31 | 36.18 | 36.18 | 3.05% | 32,949,840 |
| Dec 16, 2025 | 36.30 | 36.38 | 34.81 | 35.11 | 35.11 | -4.25% | 34,685,250 |
| Dec 15, 2025 | 36.00 | 36.80 | 35.88 | 36.67 | 36.67 | 1.86% | 34,243,110 |
| Dec 12, 2025 | 35.78 | 36.05 | 35.46 | 36.00 | 36.00 | 2.92% | 37,654,440 |
| Dec 11, 2025 | 35.44 | 35.98 | 34.80 | 34.98 | 34.98 | -0.29% | 32,577,910 |
| Dec 10, 2025 | 35.00 | 35.34 | 34.87 | 35.08 | 35.08 | 0.98% | 23,257,530 |
| Dec 9, 2025 | 35.40 | 35.50 | 34.60 | 34.74 | 34.74 | -2.80% | 31,947,318 |
| Dec 8, 2025 | 36.28 | 36.29 | 35.37 | 35.74 | 35.74 | -1.62% | 33,260,677 |
| Dec 5, 2025 | 35.51 | 36.39 | 35.51 | 36.33 | 36.33 | 1.85% | 22,506,370 |
| Dec 4, 2025 | 36.40 | 36.90 | 35.55 | 35.67 | 35.67 | -1.76% | 27,684,580 |
| Dec 3, 2025 | 36.71 | 36.83 | 36.22 | 36.31 | 36.31 | -0.95% | 20,706,100 |
| Dec 2, 2025 | 36.66 | 37.07 | 36.52 | 36.66 | 36.66 | -1.19% | 21,059,291 |
| Dec 1, 2025 | 37.02 | 37.68 | 36.80 | 37.10 | 37.10 | 1.76% | 43,761,855 |
| Nov 28, 2025 | 36.66 | 36.82 | 36.28 | 36.46 | 36.46 | 0.47% | 27,618,720 |
| Nov 27, 2025 | 36.08 | 36.48 | 35.88 | 36.29 | 36.29 | 1.03% | 27,396,790 |
| Nov 26, 2025 | 35.62 | 36.19 | 35.46 | 35.92 | 35.92 | 0.90% | 23,902,860 |
| Nov 25, 2025 | 35.43 | 36.08 | 35.34 | 35.60 | 35.60 | 2.53% | 31,878,910 |
| Nov 24, 2025 | 34.82 | 35.20 | 34.33 | 34.72 | 34.72 | -1.08% | 25,598,160 |
| Nov 21, 2025 | 35.23 | 35.70 | 34.75 | 35.10 | 35.10 | -1.90% | 31,436,630 |
| Nov 20, 2025 | 36.00 | 36.55 | 35.72 | 35.78 | 35.78 | -1.92% | 26,207,580 |
| Nov 19, 2025 | 34.75 | 36.56 | 34.70 | 36.48 | 36.48 | 5.98% | 46,030,490 |
| Nov 18, 2025 | 34.94 | 35.03 | 34.20 | 34.42 | 34.42 | -1.99% | 23,731,320 |
| Nov 17, 2025 | 35.08 | 35.65 | 35.00 | 35.12 | 35.12 | -1.98% | 32,975,190 |
| Nov 14, 2025 | 35.90 | 36.35 | 35.55 | 35.83 | 35.83 | -1.92% | 28,641,150 |
| Nov 13, 2025 | 36.17 | 36.69 | 35.90 | 36.53 | 36.53 | 2.73% | 43,484,050 |
| Nov 12, 2025 | 36.15 | 36.31 | 35.38 | 35.56 | 35.56 | -1.50% | 30,334,660 |
| Nov 11, 2025 | 36.98 | 37.19 | 36.06 | 36.10 | 36.10 | -0.85% | 47,642,160 |
| Nov 10, 2025 | 35.62 | 36.49 | 35.62 | 36.41 | 36.41 | 3.41% | 48,305,270 |
| Nov 7, 2025 | 35.03 | 35.45 | 35.01 | 35.21 | 35.21 | 0.09% | 21,304,460 |
| Nov 6, 2025 | 34.77 | 35.20 | 34.71 | 35.18 | 35.18 | 0.89% | 28,247,330 |
| Nov 5, 2025 | 33.60 | 35.09 | 33.55 | 34.87 | 34.87 | 1.57% | 36,823,320 |
| Nov 4, 2025 | 35.24 | 35.47 | 34.05 | 34.33 | 34.33 | -3.81% | 49,405,900 |
| Nov 3, 2025 | 35.60 | 35.78 | 34.61 | 35.69 | 35.69 | -0.97% | 45,718,200 |
| Oct 31, 2025 | 36.88 | 36.97 | 35.80 | 36.04 | 36.04 | -0.74% | 52,293,340 |
| Oct 30, 2025 | 36.01 | 36.90 | 35.95 | 36.31 | 36.31 | -1.39% | 46,375,530 |
| Oct 29, 2025 | 35.85 | 36.88 | 35.73 | 36.82 | 36.82 | 3.40% | 53,091,200 |
| Oct 28, 2025 | 36.15 | 36.45 | 35.52 | 35.61 | 35.61 | -2.76% | 51,664,320 |
| Oct 27, 2025 | 36.14 | 36.86 | 36.14 | 36.62 | 36.62 | 0.33% | 46,550,340 |
| Oct 24, 2025 | 37.03 | 37.12 | 36.30 | 36.50 | 36.50 | -1.11% | 31,284,880 |
| Oct 23, 2025 | 36.41 | 37.16 | 35.61 | 36.91 | 36.91 | -0.24% | 45,273,900 |
| Oct 22, 2025 | 35.35 | 37.10 | 35.35 | 37.00 | 36.83 | -3.04% | 72,711,330 |
| Oct 21, 2025 | 38.88 | 39.21 | 38.00 | 38.16 | 37.98 | 0.58% | 65,587,440 |
| Oct 20, 2025 | 38.70 | 39.50 | 37.60 | 37.94 | 37.76 | -6.34% | 81,627,230 |
| Oct 17, 2025 | 41.08 | 42.11 | 40.00 | 40.51 | 40.32 | 1.61% | 89,276,090 |
| Oct 16, 2025 | 41.66 | 42.01 | 39.72 | 39.87 | 39.68 | -4.39% | 73,712,330 |
| Oct 15, 2025 | 41.98 | 42.00 | 39.78 | 41.70 | 41.50 | -2.77% | 111,693,600 |
| Oct 14, 2025 | 45.30 | 45.88 | 41.70 | 42.89 | 42.69 | -1.63% | 89,219,790 |
| Oct 13, 2025 | 41.30 | 43.95 | 40.83 | 43.60 | 43.39 | 5.70% | 93,214,660 |
| Oct 10, 2025 | 42.00 | 42.42 | 41.01 | 41.25 | 41.06 | -4.65% | 70,295,780 |
| Oct 9, 2025 | 42.30 | 43.26 | 42.00 | 43.26 | 43.06 | 9.99% | 68,591,660 |