Shandong Gold Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.47	35.35	34.33	35.24	-	1.29%	23,907,006
Apr 28, 2026	35.34	35.49	34.70	34.79	34.79	-2.38%	36,674,730
Apr 27, 2026	35.43	35.93	35.26	35.64	35.64	-0.56%	33,670,340
Apr 24, 2026	35.65	35.95	34.88	35.84	35.84	-	54,807,380
Apr 23, 2026	36.96	37.13	35.70	35.84	35.84	-3.79%	66,501,580
Apr 22, 2026	37.48	37.48	36.82	37.25	37.25	-1.46%	54,793,050
Apr 21, 2026	38.13	38.14	37.36	37.80	37.80	-0.84%	39,441,460
Apr 20, 2026	38.45	39.14	37.88	38.12	38.12	-0.83%	51,918,920
Apr 17, 2026	38.50	38.90	38.30	38.44	38.44	-2.06%	44,760,790
Apr 16, 2026	38.88	39.43	38.40	39.25	39.25	1.21%	40,042,220
Apr 15, 2026	40.00	40.28	38.55	38.78	38.78	-1.57%	48,346,930
Apr 14, 2026	40.00	40.18	38.95	39.40	39.40	-0.25%	35,267,810
Apr 13, 2026	39.97	39.97	39.10	39.50	39.50	-1.74%	38,496,220
Apr 10, 2026	41.48	41.60	40.12	40.20	40.20	-2.59%	49,376,455
Apr 9, 2026	41.41	41.54	40.95	41.27	41.27	-2.87%	42,755,060
Apr 8, 2026	41.68	42.98	41.49	42.49	42.49	7.03%	66,363,710
Apr 7, 2026	39.87	40.10	39.00	39.70	39.70	-1.22%	27,202,990
Apr 3, 2026	40.02	40.50	39.70	40.19	40.19	0.40%	27,382,716
Apr 2, 2026	40.70	40.86	39.06	40.03	40.03	-2.67%	44,985,441
Apr 1, 2026	41.55	41.83	40.58	41.13	41.13	2.19%	49,314,632
Mar 31, 2026	40.88	41.50	40.14	40.25	40.25	-1.08%	58,121,370
Mar 30, 2026	38.12	40.73	38.10	40.69	40.69	5.47%	73,602,640
Mar 27, 2026	37.05	38.94	37.02	38.58	38.58	1.45%	65,728,950
Mar 26, 2026	39.48	39.65	37.60	38.03	38.03	-3.87%	50,156,280
Mar 25, 2026	40.11	40.91	39.29	39.56	39.56	2.30%	68,275,550
Mar 24, 2026	37.51	38.74	36.70	38.67	38.67	4.40%	61,458,870
Mar 23, 2026	37.83	38.35	36.60	37.04	37.04	-6.68%	84,115,600
Mar 20, 2026	40.64	41.14	39.47	39.69	39.69	-2.36%	63,080,410
Mar 19, 2026	41.59	42.44	40.57	40.65	40.65	-7.04%	69,059,130
Mar 18, 2026	44.33	44.48	43.11	43.73	43.73	-1.73%	37,606,580
Mar 17, 2026	44.09	45.67	43.99	44.50	44.50	0.93%	48,154,000
Mar 16, 2026	45.50	45.70	43.03	44.09	44.09	-5.20%	70,271,780
Mar 13, 2026	46.56	47.75	46.28	46.51	46.51	-0.83%	44,447,940
Mar 12, 2026	46.80	48.10	46.52	46.90	46.90	-0.70%	39,647,940
Mar 11, 2026	48.00	48.33	46.90	47.23	47.23	-0.40%	32,254,870
Mar 10, 2026	47.60	47.96	46.70	47.42	47.42	1.04%	46,342,751
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