Shandong Gold Mining Co., Ltd. - 600547.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.9	38.22	38.22	38.58	37.88	37.39M
September 25, 2025	39	37.9	37.9	39.22	37.56	78.96M
September 24, 2025	38.82	39.79	39.79	39.86	38.7	43.51M
September 23, 2025	38.99	39.38	39.38	40.55	38.5	63.66M
September 22, 2025	37.9	38.49	38.49	38.56	36.88	53.91M
September 19, 2025	35.96	36.5	36.5	37.12	35.88	36.36M
September 18, 2025	37.13	36.1	36.1	37.18	35.69	50.06M
September 17, 2025	37.6	37.43	37.43	37.92	36.7	41.09M
September 16, 2025	38.9	37.76	37.76	39.11	37.43	57.8M
September 15, 2025	37.6	37.99	37.99	38.59	37.36	43.24M
September 12, 2025	37.99	37.99	37.99	38.85	37.64	58.19M
September 11, 2025	38.21	38.05	38.05	38.51	37.5	47.61M
September 10, 2025	38	38.57	38.57	38.88	37.7	58.79M
September 09, 2025	38.1	39.55	39.55	40.43	37.76	85.87M
September 08, 2025	38.47	37.18	37.18	38.78	36.55	58.15M
September 05, 2025	36.12	37.69	37.69	38.38	36.12	54.54M
September 04, 2025	36.64	36.25	36.25	36.95	35.52	51.22M
September 03, 2025	37.35	36.7	36.7	37.66	36.1	58.74M
September 02, 2025	36	35.91	35.91	36.78	35.61	65.59M
September 01, 2025	34	35.94	35.94	36.19	33.65	98.86M
August 29, 2025	33.1	33.36	33.36	33.85	33.1	55.57M
August 28, 2025	32.62	32.99	32.99	33.47	32.3	50.41M
August 27, 2025	32.6	32.14	32.14	32.75	32.05	36.64M
August 26, 2025	31.98	32.58	32.58	32.58	31.75	40.63M
August 25, 2025	31.25	31.96	31.96	31.98	31.18	50.12M
August 22, 2025	30.5	30.73	30.73	30.78	30.45	26.19M
August 21, 2025	30.75	30.54	30.54	31	30.44	33.2M
August 20, 2025	30.3	30.67	30.67	30.75	30.22	23.44M
August 19, 2025	30.72	30.52	30.52	30.92	30.48	29.18M
August 18, 2025	31.27	30.88	30.88	31.35	30.72	43.95M
August 15, 2025	31.17	31.26	31.26	31.65	31.02	29.26M
August 14, 2025	31.78	31.47	31.47	31.88	31.34	27.03M
August 13, 2025	31.55	31.6	31.6	31.92	31.35	28.05M
August 12, 2025	31.21	31.55	31.55	31.83	31.21	26.05M
August 11, 2025	32	31.28	31.28	32.16	31.2	52.68M
August 08, 2025	33.05	32.88	32.88	33.25	32.53	31.2M
August 07, 2025	32.23	32.8	32.8	32.88	32.04	29.6M
August 06, 2025	31.75	32.25	32.25	32.35	31.7	32.64M
August 05, 2025	31.59	31.75	31.75	32.25	31.49	40.76M
August 04, 2025	30.08	31.49	31.49	31.58	30.07	81.19M
August 01, 2025	29.18	29.49	29.49	29.72	29.11	20.52M
July 31, 2025	29.73	29.37	29.37	29.73	29.16	34.1M
July 30, 2025	29.97	30.07	30.07	30.39	29.82	29.51M
July 29, 2025	29.97	29.9	29.9	30.06	29.65	27.03M
July 28, 2025	30.52	30.19	30.19	30.52	30.03	27.76M
July 25, 2025	30.71	30.65	30.65	31	30.56	24.91M
July 24, 2025	31.27	30.84	30.84	31.27	30.67	35.99M
July 23, 2025	32.34	31.79	31.64	32.38	31.71	26.33M
July 22, 2025	31.5	31.9	31.75	32.15	31.43	49.11M
July 21, 2025	30.95	31.09	30.95	31.27	30.7	24.98M
July 18, 2025	30.57	30.95	30.81	30.98	30.5	27.44M
July 17, 2025	31.23	30.61	30.47	31.38	30.46	38.23M
July 16, 2025	31.12	31.26	31.11	31.46	31	25.16M
July 15, 2025	31.58	31.41	31.26	31.61	30.9	40.42M
July 14, 2025	31.4	31.49	31.34	31.78	31.24	57.11M
July 11, 2025	31.29	31.14	31	31.52	30.83	35.09M
July 10, 2025	31.5	31.12	30.98	31.6	31.1	26.23M
July 09, 2025	31.9	31.4	31.25	32.09	31.33	29.31M
July 08, 2025	32.64	32.22	32.07	32.88	32.06	22.09M
July 07, 2025	32.45	32.34	32.19	32.99	32.24	26.77M

Shandong Gold Mining Co., Ltd. (600547.SS) SHH