Shandong Gold Mining Co., Ltd. (600547.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 27.08 | 27.60 | 26.91 | 27.38 | 27.38 | 18,240,310 |
| 27 June 2024 | 27.10 | 27.17 | 26.75 | 26.88 | 26.88 | 14,508,623 |
| 26 June 2024 | 27.40 | 27.54 | 26.93 | 27.36 | 27.36 | 16,842,241 |
| 25 June 2024 | 27.75 | 27.78 | 27.34 | 27.60 | 27.60 | 13,268,311 |
| 24 June 2024 | 27.35 | 27.94 | 27.30 | 27.75 | 27.75 | 14,667,856 |
| 21 June 2024 | 28.36 | 28.47 | 27.88 | 27.97 | 27.97 | 23,565,421 |
| 20 June 2024 | 28.25 | 28.51 | 27.63 | 27.99 | 27.99 | 17,210,828 |
| 19 June 2024 | 27.96 | 28.58 | 27.79 | 28.18 | 28.18 | 21,133,542 |
| 18 June 2024 | 27.50 | 27.99 | 27.39 | 27.77 | 27.77 | 13,352,061 |
| 17 June 2024 | 27.58 | 28.01 | 27.34 | 27.50 | 27.50 | 15,258,011 |
| 14 June 2024 | 27.70 | 27.88 | 27.41 | 27.58 | 27.58 | 13,945,279 |
| 13 June 2024 | 28.13 | 28.17 | 27.21 | 27.78 | 27.78 | 23,107,414 |
| 12 June 2024 | 27.60 | 28.25 | 27.55 | 28.12 | 28.12 | 19,190,888 |
| 11 June 2024 | 27.51 | 27.92 | 27.35 | 27.69 | 27.69 | 39,167,306 |
| 07 June 2024 | 29.27 | 29.39 | 28.37 | 28.85 | 28.85 | 27,875,006 |
| 06 June 2024 | 28.55 | 29.30 | 28.53 | 29.11 | 29.11 | 32,077,787 |
| 05 June 2024 | 28.00 | 28.38 | 27.73 | 28.12 | 28.12 | 22,448,436 |
| 04 June 2024 | 28.35 | 28.66 | 27.97 | 28.38 | 28.38 | 20,405,837 |
| 03 June 2024 | 28.50 | 28.61 | 27.68 | 28.00 | 28.00 | 37,657,820 |
| 31 May 2024 | 28.61 | 29.01 | 28.50 | 28.81 | 28.81 | 21,030,502 |
| 30 May 2024 | 29.10 | 29.18 | 28.39 | 28.59 | 28.59 | 23,116,806 |
| 29 May 2024 | 29.19 | 29.61 | 28.82 | 29.31 | 29.31 | 21,317,273 |
| 28 May 2024 | 29.53 | 29.70 | 29.05 | 29.08 | 29.08 | 16,481,163 |
| 27 May 2024 | 28.89 | 29.93 | 28.89 | 29.35 | 29.35 | 22,823,415 |
| 24 May 2024 | 28.70 | 29.22 | 28.62 | 28.88 | 28.88 | 24,094,604 |
| 23 May 2024 | 28.71 | 29.38 | 28.34 | 29.07 | 29.07 | 29,175,191 |
| 22 May 2024 | 30.10 | 30.40 | 29.60 | 29.86 | 29.86 | 21,179,596 |
| 21 May 2024 | 31.46 | 31.65 | 30.03 | 30.10 | 30.10 | 35,385,098 |
| 20 May 2024 | 31.28 | 32.22 | 30.56 | 31.80 | 31.80 | 48,766,113 |
| 17 May 2024 | 30.23 | 30.47 | 29.80 | 30.31 | 30.31 | 18,032,891 |
| 16 May 2024 | 31.88 | 32.00 | 30.35 | 30.44 | 30.44 | 30,429,204 |
| 15 May 2024 | 30.49 | 31.65 | 30.40 | 31.18 | 31.18 | 26,926,399 |
| 14 May 2024 | 30.19 | 30.66 | 29.98 | 30.45 | 30.45 | 21,604,183 |
| 13 May 2024 | 30.25 | 30.61 | 29.81 | 30.31 | 30.31 | 21,377,039 |
| 10 May 2024 | 30.87 | 30.99 | 30.08 | 30.66 | 30.66 | 36,878,643 |
| 09 May 2024 | 29.66 | 30.47 | 29.63 | 30.13 | 30.13 | 27,409,526 |
| 08 May 2024 | 29.32 | 30.13 | 29.00 | 29.89 | 29.89 | 26,501,297 |
| 07 May 2024 | 29.33 | 29.76 | 29.14 | 29.45 | 29.45 | 25,834,137 |
| 06 May 2024 | 28.29 | 29.27 | 28.01 | 29.27 | 29.27 | 40,244,720 |
| 30 Apr 2024 | 29.24 | 29.38 | 28.76 | 28.87 | 28.87 | 25,887,216 |
| 29 Apr 2024 | 29.39 | 29.44 | 28.70 | 29.24 | 29.24 | 43,367,324 |
| 26 Apr 2024 | 29.35 | 30.24 | 29.35 | 29.99 | 29.99 | 36,482,433 |
| 25 Apr 2024 | 29.14 | 29.50 | 28.73 | 29.30 | 29.30 | 23,890,869 |
| 24 Apr 2024 | 29.20 | 29.43 | 28.91 | 29.31 | 29.31 | 27,893,965 |
| 23 Apr 2024 | 29.57 | 29.69 | 28.83 | 29.00 | 29.00 | 66,616,574 |
| 22 Apr 2024 | 31.00 | 31.43 | 30.20 | 30.39 | 30.39 | 43,994,351 |
| 19 Apr 2024 | 31.30 | 32.10 | 31.14 | 31.43 | 31.43 | 40,157,268 |
| 18 Apr 2024 | 30.75 | 31.28 | 30.20 | 31.10 | 31.10 | 40,751,793 |
| 17 Apr 2024 | 30.65 | 31.35 | 30.58 | 31.03 | 31.03 | 37,987,552 |
| 16 Apr 2024 | 32.00 | 32.31 | 30.60 | 30.61 | 30.61 | 55,217,678 |
| 15 Apr 2024 | 31.21 | 32.01 | 31.01 | 31.94 | 31.94 | 59,770,784 |
| 12 Apr 2024 | 32.66 | 33.25 | 31.70 | 33.11 | 33.11 | 66,366,382 |
| 11 Apr 2024 | 30.80 | 32.17 | 30.75 | 31.27 | 31.27 | 41,277,100 |
| 10 Apr 2024 | 31.45 | 31.96 | 31.13 | 31.61 | 31.61 | 41,922,186 |
| 09 Apr 2024 | 31.16 | 31.52 | 30.63 | 31.36 | 31.36 | 43,822,935 |
| 08 Apr 2024 | 30.18 | 32.38 | 30.10 | 31.78 | 31.78 | 74,397,021 |
| 03 Apr 2024 | 29.80 | 30.10 | 29.29 | 29.74 | 29.74 | 51,570,508 |
| 02 Apr 2024 | 29.06 | 29.50 | 28.77 | 29.07 | 29.07 | 37,901,859 |
| 01 Apr 2024 | 28.80 | 29.80 | 28.70 | 29.49 | 29.49 | 52,013,632 |
| 29 Mar 2024 | 27.00 | 28.30 | 27.00 | 28.23 | 28.23 | 43,308,035 |
| 28 Mar 2024 | 25.63 | 26.36 | 25.47 | 26.16 | 26.16 | 24,146,983 |
| 27 Mar 2024 | 25.68 | 25.91 | 25.50 | 25.61 | 25.61 | 20,391,400 |
| 26 Mar 2024 | 25.60 | 25.69 | 25.32 | 25.50 | 25.50 | 16,125,769 |
| 25 Mar 2024 | 25.45 | 25.86 | 25.43 | 25.56 | 25.56 | 17,918,265 |
| 22 Mar 2024 | 25.61 | 25.84 | 25.05 | 25.41 | 25.41 | 23,432,918 |
| 21 Mar 2024 | 26.30 | 26.48 | 25.73 | 25.93 | 25.93 | 27,745,938 |
| 20 Mar 2024 | 25.04 | 25.38 | 24.93 | 25.18 | 25.18 | 13,053,097 |
| 19 Mar 2024 | 25.04 | 25.58 | 24.98 | 25.14 | 25.14 | 17,546,703 |
| 18 Mar 2024 | 24.93 | 25.20 | 24.68 | 24.98 | 24.98 | 22,316,341 |
| 15 Mar 2024 | 24.59 | 25.25 | 24.20 | 25.06 | 25.06 | 28,369,817 |
| 14 Mar 2024 | 24.69 | 25.13 | 24.53 | 24.64 | 24.64 | 23,361,581 |
| 13 Mar 2024 | 24.15 | 24.60 | 24.04 | 24.47 | 24.47 | 24,044,341 |
| 12 Mar 2024 | 25.50 | 25.54 | 24.50 | 24.64 | 24.64 | 33,630,780 |
| 11 Mar 2024 | 25.70 | 25.80 | 25.15 | 25.44 | 25.44 | 25,179,676 |
| 08 Mar 2024 | 25.39 | 25.40 | 24.95 | 25.35 | 25.35 | 24,555,749 |
| 07 Mar 2024 | 24.98 | 25.87 | 24.83 | 25.39 | 25.39 | 44,962,296 |
| 06 Mar 2024 | 24.60 | 24.75 | 24.22 | 24.64 | 24.64 | 38,645,473 |
| 05 Mar 2024 | 23.75 | 24.66 | 23.75 | 24.22 | 24.22 | 44,095,726 |
| 04 Mar 2024 | 23.33 | 23.65 | 23.10 | 23.15 | 23.15 | 34,203,186 |
| 01 Mar 2024 | 21.69 | 22.74 | 21.67 | 22.65 | 22.65 | 37,491,591 |
| 29 Feb 2024 | 21.56 | 21.78 | 21.45 | 21.69 | 21.69 | 20,494,057 |
| 28 Feb 2024 | 21.99 | 22.20 | 21.60 | 21.60 | 21.60 | 21,611,473 |
| 27 Feb 2024 | 21.70 | 22.00 | 21.65 | 21.99 | 21.99 | 11,986,934 |
| 26 Feb 2024 | 22.06 | 22.18 | 21.71 | 21.81 | 21.81 | 16,687,252 |
| 23 Feb 2024 | 21.81 | 22.26 | 21.80 | 22.03 | 22.03 | 15,608,601 |
| 22 Feb 2024 | 21.62 | 22.00 | 21.58 | 21.92 | 21.92 | 14,960,515 |
| 21 Feb 2024 | 21.27 | 22.08 | 21.19 | 21.72 | 21.72 | 25,524,965 |
| 20 Feb 2024 | 21.05 | 21.41 | 21.03 | 21.38 | 21.38 | 25,721,885 |
| 19 Feb 2024 | 21.51 | 21.51 | 21.01 | 21.24 | 21.24 | 32,859,616 |
| 08 Feb 2024 | 21.48 | 21.82 | 21.10 | 21.80 | 21.80 | 24,320,423 |
| 07 Feb 2024 | 21.27 | 21.47 | 20.88 | 21.46 | 21.46 | 24,746,922 |
| 06 Feb 2024 | 20.90 | 21.28 | 20.60 | 21.27 | 21.27 | 23,902,885 |
| 05 Feb 2024 | 20.60 | 21.00 | 20.30 | 20.94 | 20.94 | 20,149,574 |
| 02 Feb 2024 | 20.62 | 21.26 | 20.30 | 20.88 | 20.88 | 28,168,806 |
| 01 Feb 2024 | 20.35 | 20.75 | 20.25 | 20.48 | 20.48 | 12,316,065 |
| 31 Jan 2024 | 20.69 | 20.85 | 20.48 | 20.57 | 20.57 | 16,881,718 |
| 30 Jan 2024 | 20.65 | 20.89 | 20.39 | 20.56 | 20.56 | 16,447,421 |
| 29 Jan 2024 | 20.70 | 21.15 | 20.69 | 20.75 | 20.75 | 16,800,905 |
| 26 Jan 2024 | 20.54 | 20.73 | 20.40 | 20.64 | 20.64 | 12,097,188 |
| 25 Jan 2024 | 20.18 | 20.60 | 20.08 | 20.59 | 20.59 | 17,555,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.