Shandong Gold Mining Co., Ltd. (SHA:600547)
China
· Delayed Price · Currency is CNY 36.33
+0.66 (1.85%)
At close: Dec 5, 2025
Shandong Gold Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 39.51 | 39.75 | 38.75 | 39.33 | 39.14 | 0.85% | 57,061,690 |
| Sep 29, 2025 | 38.66 | 39.17 | 37.54 | 39.00 | 38.82 | 2.04% | 56,958,860 |
| Sep 26, 2025 | 37.90 | 38.58 | 37.88 | 38.22 | 38.04 | 0.84% | 37,389,250 |
| Sep 25, 2025 | 39.00 | 39.22 | 37.56 | 37.90 | 37.72 | -4.75% | 78,957,600 |
| Sep 24, 2025 | 38.82 | 39.86 | 38.70 | 39.79 | 39.60 | 1.04% | 43,510,790 |
| Sep 23, 2025 | 38.99 | 40.55 | 38.50 | 39.38 | 39.19 | 2.31% | 63,659,730 |
| Sep 22, 2025 | 37.90 | 38.56 | 36.88 | 38.49 | 38.31 | 5.45% | 53,906,000 |
| Sep 19, 2025 | 35.96 | 37.12 | 35.88 | 36.50 | 36.33 | 1.11% | 36,360,190 |
| Sep 18, 2025 | 37.13 | 37.18 | 35.69 | 36.10 | 35.93 | -3.55% | 50,060,840 |
| Sep 17, 2025 | 37.60 | 37.92 | 36.70 | 37.43 | 37.25 | -0.87% | 41,092,900 |
| Sep 16, 2025 | 38.90 | 39.11 | 37.43 | 37.76 | 37.58 | -0.61% | 57,795,580 |
| Sep 15, 2025 | 37.60 | 38.59 | 37.36 | 37.99 | 37.81 | - | 43,236,570 |
| Sep 12, 2025 | 37.99 | 38.85 | 37.64 | 37.99 | 37.81 | -0.16% | 58,185,910 |
| Sep 11, 2025 | 38.21 | 38.51 | 37.50 | 38.05 | 37.87 | -1.35% | 47,610,750 |
| Sep 10, 2025 | 38.00 | 38.88 | 37.70 | 38.57 | 38.39 | -2.48% | 58,792,760 |
| Sep 9, 2025 | 38.10 | 40.43 | 37.76 | 39.55 | 39.36 | 6.37% | 85,869,770 |
| Sep 8, 2025 | 38.47 | 38.78 | 36.55 | 37.18 | 37.00 | -1.35% | 58,146,350 |
| Sep 5, 2025 | 36.12 | 38.38 | 36.12 | 37.69 | 37.51 | 3.97% | 54,540,800 |
| Sep 4, 2025 | 36.64 | 36.95 | 35.52 | 36.25 | 36.08 | -1.23% | 51,216,210 |
| Sep 3, 2025 | 37.35 | 37.66 | 36.10 | 36.70 | 36.53 | 2.20% | 58,738,240 |
| Sep 2, 2025 | 36.00 | 36.78 | 35.61 | 35.91 | 35.74 | -0.08% | 65,591,930 |
| Sep 1, 2025 | 34.00 | 36.19 | 33.65 | 35.94 | 35.77 | 7.73% | 98,864,520 |
| Aug 29, 2025 | 33.10 | 33.85 | 33.10 | 33.36 | 33.20 | 1.12% | 55,571,270 |
| Aug 28, 2025 | 32.62 | 33.47 | 32.30 | 32.99 | 32.83 | 2.64% | 50,407,990 |
| Aug 27, 2025 | 32.60 | 32.75 | 32.05 | 32.14 | 31.99 | -1.35% | 36,641,900 |
| Aug 26, 2025 | 31.98 | 32.58 | 31.75 | 32.58 | 32.43 | 1.94% | 40,627,710 |
| Aug 25, 2025 | 31.25 | 31.98 | 31.18 | 31.96 | 31.81 | 4.00% | 50,115,950 |
| Aug 22, 2025 | 30.50 | 30.78 | 30.45 | 30.73 | 30.58 | 0.62% | 26,187,470 |
| Aug 21, 2025 | 30.75 | 31.00 | 30.44 | 30.54 | 30.40 | -0.42% | 33,199,210 |
| Aug 20, 2025 | 30.30 | 30.75 | 30.22 | 30.67 | 30.53 | 0.49% | 23,438,960 |
| Aug 19, 2025 | 30.72 | 30.92 | 30.48 | 30.52 | 30.38 | -1.17% | 29,177,670 |
| Aug 18, 2025 | 31.27 | 31.35 | 30.72 | 30.88 | 30.73 | -1.22% | 43,953,900 |
| Aug 15, 2025 | 31.17 | 31.65 | 31.02 | 31.26 | 31.11 | -0.67% | 29,258,770 |
| Aug 14, 2025 | 31.78 | 31.88 | 31.34 | 31.47 | 31.32 | -0.41% | 27,031,270 |
| Aug 13, 2025 | 31.55 | 31.92 | 31.35 | 31.60 | 31.45 | 0.16% | 28,045,870 |
| Aug 12, 2025 | 31.21 | 31.83 | 31.21 | 31.55 | 31.40 | 0.86% | 26,053,480 |
| Aug 11, 2025 | 32.00 | 32.16 | 31.20 | 31.28 | 31.13 | -4.87% | 52,681,720 |
| Aug 8, 2025 | 33.05 | 33.25 | 32.53 | 32.88 | 32.72 | 0.24% | 31,198,650 |
| Aug 7, 2025 | 32.23 | 32.88 | 32.04 | 32.80 | 32.65 | 1.71% | 29,600,460 |
| Aug 6, 2025 | 31.75 | 32.35 | 31.70 | 32.25 | 32.10 | 1.57% | 32,644,780 |
| Aug 5, 2025 | 31.59 | 32.25 | 31.49 | 31.75 | 31.60 | 0.83% | 40,759,380 |
| Aug 4, 2025 | 30.08 | 31.58 | 30.07 | 31.49 | 31.34 | 6.78% | 81,187,970 |
| Aug 1, 2025 | 29.18 | 29.72 | 29.11 | 29.49 | 29.35 | 0.41% | 20,519,520 |
| Jul 31, 2025 | 29.73 | 29.73 | 29.16 | 29.37 | 29.23 | -2.33% | 34,098,560 |
| Jul 30, 2025 | 29.97 | 30.39 | 29.82 | 30.07 | 29.93 | 0.57% | 29,505,070 |
| Jul 29, 2025 | 29.97 | 30.06 | 29.65 | 29.90 | 29.76 | -0.96% | 27,028,880 |
| Jul 28, 2025 | 30.52 | 30.52 | 30.03 | 30.19 | 30.05 | -1.50% | 27,764,400 |
| Jul 25, 2025 | 30.71 | 31.00 | 30.56 | 30.65 | 30.51 | -0.62% | 24,911,740 |
| Jul 24, 2025 | 31.27 | 31.27 | 30.67 | 30.84 | 30.69 | -2.99% | 35,990,360 |
| Jul 23, 2025 | 32.34 | 32.38 | 31.71 | 31.79 | 31.49 | -0.34% | 26,328,490 |
| Jul 22, 2025 | 31.50 | 32.15 | 31.43 | 31.90 | 31.60 | 2.61% | 49,113,110 |
| Jul 21, 2025 | 30.95 | 31.27 | 30.70 | 31.09 | 30.80 | 0.45% | 24,979,910 |
| Jul 18, 2025 | 30.57 | 30.98 | 30.50 | 30.95 | 30.66 | 1.11% | 27,443,380 |
| Jul 17, 2025 | 31.23 | 31.38 | 30.46 | 30.61 | 30.32 | -2.08% | 38,228,940 |
| Jul 16, 2025 | 31.12 | 31.46 | 31.00 | 31.26 | 30.97 | -0.48% | 25,158,060 |
| Jul 15, 2025 | 31.58 | 31.61 | 30.90 | 31.41 | 31.12 | -0.25% | 40,422,130 |
| Jul 14, 2025 | 31.40 | 31.78 | 31.24 | 31.49 | 31.20 | 1.12% | 57,107,080 |
| Jul 11, 2025 | 31.29 | 31.52 | 30.83 | 31.14 | 30.85 | 0.06% | 35,092,640 |