Shandong Gold Mining Co., Ltd. Class A 600547
SSE · China · Non-Energy Minerals
CNY 27.30+0.81 (+3.06%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.30 | +3.06% | CNY 26.70 | CNY 27.47 | CNY 26.50 | 87.20M |
| 2026-09-29 | CNY 26.49 | +1.26% | CNY 25.36 | CNY 26.66 | CNY 25.36 | 108.99M |
| 2026-09-28 | CNY 26.16 | -10.01% | CNY 27.40 | CNY 27.60 | CNY 26.16 | 140.34M |
| 2026-09-24 | CNY 29.07 | -6.01% | CNY 30.37 | CNY 30.50 | CNY 28.97 | 83.67M |
| 2026-09-23 | CNY 30.93 | -1.65% | CNY 31.50 | CNY 31.63 | CNY 30.79 | 48.47M |
| 2026-09-22 | CNY 31.45 | -2.42% | CNY 32.17 | CNY 32.27 | CNY 31.26 | 90.03M |
| 2026-09-21 | CNY 32.23 | -1.65% | CNY 32.42 | CNY 33.05 | CNY 32.11 | 60.74M |
| 2026-09-18 | CNY 32.77 | -0.27% | CNY 33.50 | CNY 33.55 | CNY 32.00 | 82.80M |
| 2026-09-17 | CNY 32.86 | -6.46% | CNY 34.33 | CNY 34.60 | CNY 32.35 | 112.85M |
| 2026-09-16 | CNY 35.13 | +2.90% | CNY 34.14 | CNY 35.16 | CNY 33.60 | 60.64M |
| 2026-09-15 | CNY 34.14 | -1.19% | CNY 34.50 | CNY 34.78 | CNY 33.93 | 39.89M |
| 2026-09-14 | CNY 34.55 | -0.35% | CNY 34.34 | CNY 35.50 | CNY 33.96 | 59.47M |
| 2026-09-11 | CNY 34.67 | -2.59% | CNY 34.50 | CNY 35.00 | CNY 33.40 | 80.91M |
| 2026-09-10 | CNY 35.59 | -1.82% | CNY 36.00 | CNY 36.18 | CNY 35.20 | 48.51M |
| 2026-09-09 | CNY 36.25 | +0.67% | CNY 35.70 | CNY 36.48 | CNY 35.40 | 61.23M |
| 2026-09-08 | CNY 36.01 | -1.21% | CNY 36.88 | CNY 36.98 | CNY 35.82 | 61.00M |
| 2026-09-07 | CNY 36.45 | -3.83% | CNY 37.04 | CNY 37.65 | CNY 36.38 | 62.31M |
| 2026-09-04 | CNY 37.90 | +1.07% | CNY 38.00 | CNY 38.75 | CNY 37.20 | 107.07M |
| 2026-09-03 | CNY 37.50 | -1.03% | CNY 38.45 | CNY 38.61 | CNY 37.34 | 103.29M |
| 2026-09-02 | CNY 37.89 | +2.71% | CNY 35.80 | CNY 38.20 | CNY 34.68 | 131.88M |
| 2026-09-01 | CNY 36.89 | -2.54% | CNY 38.00 | CNY 38.45 | CNY 36.85 | 105.93M |
| 2026-08-31 | CNY 37.85 | +6.65% | CNY 33.67 | CNY 38.09 | CNY 33.60 | 194.96M |
| 2026-08-28 | CNY 35.49 | +1.72% | CNY 34.50 | CNY 35.79 | CNY 34.05 | 89.99M |
| 2026-08-27 | CNY 34.89 | +1.16% | CNY 34.40 | CNY 35.93 | CNY 34.26 | 99.83M |
| 2026-08-26 | CNY 34.49 | -1.37% | CNY 35.27 | CNY 35.59 | CNY 34.40 | 96.31M |
| 2026-08-25 | CNY 34.97 | -4.19% | CNY 36.90 | CNY 37.50 | CNY 34.24 | 137.18M |
| 2026-08-24 | CNY 36.50 | -1.48% | CNY 37.80 | CNY 38.14 | CNY 35.90 | 182.87M |
| 2026-08-21 | CNY 37.05 | +4.66% | CNY 35.85 | CNY 37.20 | CNY 34.80 | 149.36M |
| 2026-08-20 | CNY 35.40 | +8.59% | CNY 34.23 | CNY 35.86 | CNY 34.00 | 175.55M |
| 2026-08-19 | CNY 32.60 | +6.50% | CNY 29.74 | CNY 32.97 | CNY 29.70 | 176.76M |
| 2026-08-18 | CNY 30.61 | +1.69% | CNY 30.40 | CNY 30.97 | CNY 30.01 | 60.19M |
| 2026-08-17 | CNY 30.10 | +2.59% | CNY 30.19 | CNY 30.45 | CNY 29.76 | 52.66M |
| 2026-08-14 | CNY 29.34 | -0.54% | CNY 28.50 | CNY 29.50 | CNY 28.40 | 57.10M |
| 2026-08-13 | CNY 29.50 | -4.90% | CNY 31.35 | CNY 31.49 | CNY 29.39 | 88.21M |
| 2026-08-12 | CNY 31.02 | +3.23% | CNY 30.18 | CNY 31.40 | CNY 30.18 | 82.66M |
| 2026-08-11 | CNY 30.05 | -4.51% | CNY 32.20 | CNY 32.55 | CNY 29.99 | 120.44M |
| 2026-08-10 | CNY 31.47 | +3.25% | CNY 30.60 | CNY 31.90 | CNY 30.05 | 98.89M |
| 2026-08-07 | CNY 30.48 | +1.74% | CNY 29.81 | CNY 30.49 | CNY 29.60 | 78.24M |
| 2026-08-06 | CNY 29.96 | +3.49% | CNY 30.53 | CNY 30.72 | CNY 29.35 | 121.47M |
| 2026-08-05 | CNY 28.95 | +6.91% | CNY 27.39 | CNY 28.99 | CNY 27.11 | 97.63M |
| 2026-08-04 | CNY 27.08 | -2.13% | CNY 27.47 | CNY 27.78 | CNY 26.97 | 55.83M |
| 2026-08-03 | CNY 27.67 | -1.88% | CNY 28.00 | CNY 28.18 | CNY 27.02 | 50.02M |
| 2026-07-31 | CNY 28.20 | +1.84% | CNY 27.70 | CNY 28.73 | CNY 27.69 | 73.27M |
| 2026-07-30 | CNY 27.69 | +1.32% | CNY 27.85 | CNY 28.60 | CNY 27.56 | 80.05M |
| 2026-07-29 | CNY 27.33 | +2.74% | CNY 26.22 | CNY 27.67 | CNY 26.15 | 60.92M |
| 2026-07-28 | CNY 26.60 | +0.61% | CNY 25.88 | CNY 26.66 | CNY 25.76 | 49.94M |
| 2026-07-27 | CNY 26.44 | +1.93% | CNY 26.50 | CNY 26.64 | CNY 25.95 | 52.22M |
| 2026-07-24 | CNY 25.94 | -5.40% | CNY 26.41 | CNY 26.86 | CNY 25.87 | 82.23M |
| 2026-07-23 | CNY 27.42 | +0.07% | CNY 27.26 | CNY 28.09 | CNY 27.00 | 105.71M |
| 2026-07-22 | CNY 27.40 | +5.91% | CNY 26.21 | CNY 27.65 | CNY 26.21 | 132.90M |
| 2026-07-21 | CNY 25.87 | +5.94% | CNY 24.60 | CNY 26.08 | CNY 24.40 | 96.52M |
| 2026-07-20 | CNY 24.42 | +2.78% | CNY 23.65 | CNY 24.55 | CNY 23.54 | 69.19M |
| 2026-07-17 | CNY 23.76 | -4.04% | CNY 24.31 | CNY 24.55 | CNY 23.26 | 85.00M |
| 2026-07-16 | CNY 24.76 | +0.28% | CNY 24.39 | CNY 25.50 | CNY 24.30 | 55.99M |
| 2026-07-15 | CNY 24.69 | -2.26% | CNY 25.20 | CNY 25.49 | CNY 24.44 | 54.00M |
| 2026-07-14 | CNY 25.26 | +5.43% | CNY 23.31 | CNY 25.30 | CNY 23.23 | 74.90M |
| 2026-07-13 | CNY 23.96 | -4.01% | CNY 24.35 | CNY 24.54 | CNY 23.88 | 53.08M |
| 2026-07-10 | CNY 24.96 | +2.80% | CNY 24.50 | CNY 25.96 | CNY 23.98 | 78.92M |
| 2026-07-09 | CNY 24.28 | -1.50% | CNY 23.98 | CNY 24.57 | CNY 23.41 | 69.35M |
| 2026-07-08 | CNY 24.65 | -0.48% | CNY 24.40 | CNY 25.70 | CNY 24.32 | 59.55M |
| 2026-07-07 | CNY 24.77 | -3.99% | CNY 25.32 | CNY 25.57 | CNY 24.73 | 58.47M |
| 2026-07-06 | CNY 25.80 | -1.07% | CNY 25.79 | CNY 27.33 | CNY 25.55 | 110.63M |
| 2026-07-03 | CNY 26.08 | +7.86% | CNY 25.39 | CNY 26.48 | CNY 25.10 | 156.23M |
| 2026-07-02 | CNY 24.18 | +4.22% | CNY 23.80 | CNY 24.77 | CNY 23.57 | 108.24M |
| 2026-07-01 | CNY 23.20 | +0.48% | CNY 23.00 | CNY 23.62 | CNY 22.72 | 51.43M |
| 2026-06-30 | CNY 23.09 | -1.95% | CNY 22.82 | CNY 23.30 | CNY 22.55 | 55.05M |
| 2026-06-29 | CNY 23.55 | +2.39% | CNY 23.03 | CNY 23.77 | CNY 22.70 | 63.85M |
| 2026-06-26 | CNY 23.00 | -3.89% | CNY 24.24 | CNY 24.26 | CNY 22.82 | 59.81M |
| 2026-06-25 | CNY 23.93 | -3.35% | CNY 24.11 | CNY 24.21 | CNY 23.60 | 77.63M |
| 2026-06-24 | CNY 24.76 | -0.40% | CNY 24.65 | CNY 24.99 | CNY 24.20 | 59.42M |
| 2026-06-23 | CNY 24.86 | -8.90% | CNY 27.00 | CNY 27.09 | CNY 24.75 | 107.01M |
| 2026-06-22 | CNY 27.29 | +1.41% | CNY 26.90 | CNY 27.33 | CNY 26.16 | 74.68M |
| 2026-06-18 | CNY 26.91 | -4.78% | CNY 27.85 | CNY 28.09 | CNY 26.79 | 63.58M |
| 2026-06-17 | CNY 28.26 | +0.04% | CNY 28.42 | CNY 28.66 | CNY 27.96 | 37.76M |
| 2026-06-16 | CNY 28.25 | -1.43% | CNY 28.48 | CNY 28.73 | CNY 28.16 | 53.35M |
| 2026-06-15 | CNY 28.66 | +3.13% | CNY 28.82 | CNY 29.32 | CNY 28.30 | 80.62M |
| 2026-06-12 | CNY 27.79 | +3.12% | CNY 27.60 | CNY 28.90 | CNY 27.19 | 82.78M |
| 2026-06-11 | CNY 26.95 | +1.28% | CNY 26.40 | CNY 27.45 | CNY 26.35 | 54.26M |
| 2026-06-10 | CNY 26.61 | -2.53% | CNY 26.46 | CNY 26.83 | CNY 26.10 | 54.42M |
| 2026-06-09 | CNY 27.30 | +3.17% | CNY 26.99 | CNY 27.40 | CNY 26.33 | 49.09M |
| 2026-06-08 | CNY 26.46 | -5.67% | CNY 26.85 | CNY 27.25 | CNY 26.14 | 62.93M |
| 2026-06-05 | CNY 28.05 | -2.30% | CNY 28.64 | CNY 28.82 | CNY 27.95 | 41.06M |
| 2026-06-04 | CNY 28.71 | -2.31% | CNY 29.30 | CNY 29.36 | CNY 28.55 | 37.90M |
| 2026-06-03 | CNY 29.39 | -1.80% | CNY 29.20 | CNY 29.89 | CNY 29.08 | 41.24M |
| 2026-06-02 | CNY 29.93 | +1.77% | CNY 29.53 | CNY 30.07 | CNY 28.80 | 45.97M |
| 2026-06-01 | CNY 29.41 | +1.87% | CNY 28.95 | CNY 29.88 | CNY 28.87 | 57.63M |
| 2026-05-29 | CNY 28.87 | -0.31% | CNY 29.65 | CNY 29.90 | CNY 28.87 | 49.32M |
| 2026-05-28 | CNY 28.96 | -3.14% | CNY 29.40 | CNY 29.77 | CNY 28.51 | 54.92M |
| 2026-05-27 | CNY 29.90 | -4.96% | CNY 31.01 | CNY 31.34 | CNY 29.79 | 52.65M |
| 2026-05-26 | CNY 31.46 | +4.66% | CNY 29.96 | CNY 31.55 | CNY 29.58 | 81.35M |