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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.68	45.4	45.4	46.56	45.3	45.88M
February 12, 2026	47	46.95	46.95	48.55	46.75	47M
February 11, 2026	45.07	47.35	47.35	48.13	44.89	77.53M
February 10, 2026	45.65	45.2	45.2	45.88	44.98	41.06M
February 09, 2026	45.7	45.55	45.55	45.99	44.86	65.19M
February 06, 2026	44	44.97	44.97	45.58	42.85	85.56M
February 05, 2026	46	45.82	45.82	47.5	44.13	97.63M
February 04, 2026	49	47.69	47.69	49	46.98	99.4M
February 03, 2026	45.5	48.81	48.81	49.1	45.11	196.14M
February 02, 2026	49.1	49.1	49.1	49.1	49.1	7.44M
January 30, 2026	56.05	54.55	54.55	57.5	54.55	76.93M
January 29, 2026	64	60.61	60.61	65.55	57.93	164.45M
January 28, 2026	55.67	59.66	59.66	59.67	55.3	129.43M
January 27, 2026	53.5	54.25	54.25	57.75	53.1	101.4M
January 26, 2026	52.66	55.74	55.74	55.77	52.6	94.41M
January 23, 2026	52.49	50.7	50.7	53.26	50.31	71.57M
January 22, 2026	49.4	50.49	50.49	50.89	48.75	59.99M
January 21, 2026	48.92	51.47	51.47	51.83	48.71	85.44M
January 20, 2026	47.11	47.57	47.57	48.04	45.1	57.32M
January 19, 2026	46.95	47.11	47.11	47.58	46	44.93M
January 16, 2026	47	45.94	45.94	47.91	45.5	51.54M
January 15, 2026	46.3	47.46	47.46	48.55	45.99	56.7M
January 14, 2026	46.8	46.35	46.35	47.3	45.91	48.96M
January 13, 2026	44.8	46.27	46.27	48	44.66	53.52M
January 12, 2026	44.66	45.01	45.01	46.09	44.13	53.52M
January 09, 2026	41	43.76	43.76	44.12	40.95	54.55M
January 08, 2026	41	41.38	41.38	42.44	40.61	43.28M
January 07, 2026	40.99	41.09	41.09	41.2	40.13	51.22M
January 06, 2026	40.19	40.98	40.98	41.42	39.99	48.17M
January 05, 2026	39.45	40.19	40.19	40.2	38.73	57.68M
December 31, 2025	38.3	38.71	38.71	39.28	38.1	34.66M
December 30, 2025	37.2	38.51	38.51	38.92	37.02	41M
December 29, 2025	39.7	38.65	38.65	39.96	38.5	39.65M
December 26, 2025	39.54	39.7	39.7	40.1	39.35	35.77M
December 25, 2025	39.31	38.97	38.97	39.5	38.7	35.27M
December 24, 2025	41.51	40.08	40.08	41.7	39.71	53.95M
December 23, 2025	38.93	40.71	40.71	41.36	38.81	95.26M
December 22, 2025	36.91	38.08	38.08	38.24	36.88	56.1M
December 19, 2025	36.76	36.42	36.42	36.8	35.86	31.42M
December 18, 2025	36.2	37.09	37.09	37.57	35.85	43.11M
December 17, 2025	35.35	36.18	36.18	36.5	35.31	32.95M
December 16, 2025	36.3	35.11	35.11	36.38	34.81	34.69M
December 15, 2025	36	36.67	36.67	36.8	35.88	34.24M
December 12, 2025	35.78	36	36	36.05	35.46	37.65M
December 11, 2025	35.44	34.98	34.98	35.98	34.8	32.58M
December 10, 2025	35	35.08	35.08	35.34	34.87	23.26M
December 09, 2025	35.4	34.74	34.74	35.5	34.6	31.95M
December 08, 2025	36.28	35.74	35.74	36.29	35.37	33.26M
December 05, 2025	35.51	36.33	36.33	36.39	35.51	22.51M
December 04, 2025	36.4	35.67	35.67	36.9	35.55	27.68M
December 03, 2025	36.71	36.31	36.31	36.83	36.22	20.71M
December 02, 2025	36.66	36.66	36.66	37.07	36.52	21.06M
December 01, 2025	37.02	37.1	37.1	37.68	36.8	43.76M
November 28, 2025	36.66	36.46	36.46	36.82	36.28	27.62M
November 27, 2025	36.08	36.29	36.29	36.48	35.88	27.4M
November 26, 2025	35.62	35.92	35.92	36.19	35.46	23.9M
November 25, 2025	35.43	35.6	35.6	36.08	35.34	31.88M
November 24, 2025	34.82	34.72	34.72	35.2	34.33	25.6M
November 21, 2025	35.23	35.1	35.1	35.7	34.75	31.44M
November 20, 2025	36	35.78	35.78	36.55	35.72	26.21M

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