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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	32.8	32.92	32.77	33.45	32.45	24.26M
July 03, 2025	34	33.3	33.14	34.3	33.1	28.59M
July 02, 2025	33.15	34.04	33.88	34.9	33.15	38.52M
July 01, 2025	31.98	33.31	33.15	33.69	31.95	38.39M
June 30, 2025	31.33	31.93	31.78	31.93	31.33	25.1M
June 27, 2025	32.4	31.79	31.64	32.72	31.7	34.29M
June 26, 2025	31.96	32.71	32.56	33.12	31.66	33.19M
June 25, 2025	31.36	32	31.85	32	31.05	30.54M
June 24, 2025	31.5	31.3	31.3	31.98	31.22	34.16M
June 23, 2025	32	31.98	31.98	32.18	31.47	23.56M
June 20, 2025	32	32	32	32.44	31.65	25.56M
June 19, 2025	32	32.37	32.37	32.77	31.88	33.17M
June 18, 2025	31.25	32.09	32.09	32.2	31.2	28.34M
June 17, 2025	30.8	31.38	31.38	31.87	30.8	27.78M
June 16, 2025	31.98	31.21	31.21	32.2	31.09	40.83M

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