Shanghai - Delayed Quote
CNY
Shandong Gold Mining Co., Ltd. (600547.SS)
26.20
-0.39
(-1.47%)
At close: November 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
26.00
27.14
25.83
26.20
26.20
90,158,195
Nov 5, 2026
26.64
27.29
26.12
26.59
26.59
165,276,398
Nov 4, 2026
23.20
25.51
23.20
25.51
25.51
125,574,121
Nov 3, 2026
23.18
23.91
22.96
23.19
23.19
79,700,739
Nov 2, 2026
23.25
23.31
22.10
22.81
22.81
86,699,744
Oct 30, 2026
23.54
23.88
23.10
23.31
23.31
62,638,434
Oct 29, 2026
24.45
24.84
24.11
24.13
24.13
62,119,409
Oct 28, 2026
25.70
25.77
24.72
24.99
24.99
58,856,821
Oct 27, 2026
25.50
25.85
25.22
25.22
25.22
40,860,940
Oct 26, 2026
25.51
25.83
24.61
25.50
25.50
59,255,016
Oct 23, 2026
24.78
26.08
24.45
26.00
26.00
73,074,400
Oct 22, 2026
26.47
26.54
25.35
25.70
25.70
54,079,881
Oct 21, 2026
26.59
26.97
26.53
26.63
26.63
39,198,686
Oct 20, 2026
26.37
26.91
26.08
26.86
26.86
52,071,254
Oct 19, 2026
26.11
27.45
26.03
26.92
26.92
70,752,990
Oct 16, 2026
25.87
26.83
25.35
26.37
26.37
78,510,922
Oct 15, 2026
25.56
26.35
25.19
25.41
25.41
64,244,164
Oct 14, 2026
26.58
26.78
25.94
26.01
26.01
54,378,648
Oct 13, 2026
26.16
27.28
25.90
26.99
26.99
69,599,941
Oct 12, 2026
27.17
27.50
26.40
26.54
26.54
79,876,646
Oct 9, 2026
26.67
27.45
26.30
27.17
27.17
117,887,149
Oct 8, 2026
26.60
26.89
26.25
26.43
26.43
67,800,582
Sep 30, 2026
26.70
27.47
26.50
27.30
27.30
87,199,909
Sep 29, 2026
25.36
26.66
25.36
26.49
26.49
108,994,088
Sep 28, 2026
27.40
27.60
26.16
26.16
26.16
140,335,059
Sep 24, 2026
30.37
30.50
28.97
29.07
29.07
83,672,036
Sep 23, 2026
31.50
31.63
30.79
30.93
30.93
48,471,229
Sep 22, 2026
32.17
32.27
31.26
31.45
31.45
90,026,366
Sep 21, 2026
32.42
33.05
32.11
32.23
32.23
60,742,965
Sep 18, 2026
33.50
33.55
32.00
32.77
32.77
82,795,495
Sep 17, 2026
34.33
34.60
32.35
32.86
32.86
112,853,285
Sep 16, 2026
34.14
35.16
33.60
35.13
35.13
60,638,740
Sep 15, 2026
34.50
34.78
33.93
34.14
34.14
39,890,221
Sep 14, 2026
34.34
35.50
33.96
34.55
34.55
59,471,081
Sep 11, 2026
34.50
35.00
33.40
34.67
34.67
80,906,323
Sep 10, 2026
36.00
36.18
35.20
35.59
35.59
48,507,928
Sep 9, 2026
35.70
36.48
35.40
36.25
36.25
61,229,651
Sep 8, 2026
36.88
36.98
35.82
36.01
36.01
60,995,142
Sep 7, 2026
37.04
37.65
36.38
36.45
36.45
62,314,162
Sep 4, 2026
38.00
38.75
37.20
37.90
37.90
107,074,735
Sep 3, 2026
38.45
38.61
37.34
37.50
37.50
103,291,866
Sep 2, 2026
35.80
38.20
34.68
37.89
37.89
131,884,679
Sep 1, 2026
38.00
38.45
36.85
36.89
36.89
105,927,867
Aug 31, 2026
33.67
38.09
33.60
37.85
37.85
194,958,580
Aug 28, 2026
34.50
35.79
34.05
35.49
35.49
89,992,216
Aug 27, 2026
34.40
35.93
34.26
34.89
34.89
99,829,219
Aug 26, 2026
35.27
35.59
34.40
34.49
34.49
96,309,249
Aug 25, 2026
36.90
37.50
34.24
34.97
34.97
137,178,903
Aug 24, 2026
37.80
38.14
35.90
36.50
36.50
182,867,165
Aug 21, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
35.85
37.20
34.80
37.05
37.05
149,358,676
Aug 20, 2026
34.23
35.86
34.00
35.40
35.30
175,550,996
Aug 19, 2026
29.74
32.97
29.70
32.60
32.51
176,763,187
Aug 18, 2026
30.40
30.97
30.01
30.61
30.52
60,193,410
Aug 17, 2026
30.19
30.45
29.76
30.10
30.01
52,655,396
Aug 14, 2026
28.50
29.50
28.40
29.34
29.26
57,100,554
Aug 13, 2026
31.35
31.49
29.39
29.50
29.42
88,205,074
Aug 12, 2026
30.18
31.40
30.18
31.02
30.93
82,663,560
Aug 11, 2026
32.20
32.55
29.99
30.05
29.97
120,441,012
Aug 10, 2026
30.60
31.90
30.05
31.47
31.38
98,890,866
Aug 7, 2026
29.81
30.49
29.60
30.48
30.39
78,236,744
Aug 6, 2026
30.53
30.72
29.35
29.96
29.88
121,465,056
Aug 5, 2026
27.39
28.99
27.11
28.95
28.87
97,632,030
Aug 4, 2026
27.47
27.78
26.97
27.08
27.00
55,830,227
Aug 3, 2026
28.00
28.18
27.02
27.67
27.59
50,022,526
Jul 31, 2026
27.70
28.73
27.69
28.20
28.12
73,270,619
Jul 30, 2026
27.85
28.60
27.56
27.69
27.61
80,047,105
Jul 29, 2026
26.22
27.67
26.15
27.33
27.25
60,919,938
Jul 28, 2026
25.88
26.66
25.76
26.60
26.52
49,936,819
Jul 27, 2026
26.50
26.64
25.95
26.44
26.37
52,219,678
Jul 24, 2026
26.41
26.86
25.87
25.94
25.87
82,228,481
Jul 23, 2026
27.26
28.09
27.00
27.42
27.34
105,713,042
Jul 22, 2026
26.21
27.65
26.21
27.40
27.32
132,895,302
Jul 21, 2026
24.60
26.08
24.40
25.87
25.80
96,524,499
Jul 20, 2026
23.65
24.55
23.54
24.42
24.35
69,191,207
Jul 17, 2026
24.31
24.55
23.26
23.76
23.69
84,995,541
Jul 16, 2026
24.39
25.50
24.30
24.76
24.69
55,990,084
Jul 15, 2026
25.20
25.49
24.44
24.69
24.62
53,999,886
Jul 14, 2026
23.31
25.30
23.23
25.26
25.19
74,897,621
Jul 13, 2026
24.35
24.54
23.88
23.96
23.89
53,078,505
Jul 10, 2026
24.50
25.96
23.98
24.96
24.89
78,924,803
Jul 9, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
23.98
24.57
23.41
24.28
24.21
69,347,589
Jul 8, 2026
24.40
25.70
24.32
24.65
24.40
59,549,646
Jul 7, 2026
25.32
25.57
24.73
24.77
24.52
58,465,136
Jul 6, 2026
25.79
27.33
25.55
25.80
25.54
110,631,444
Jul 3, 2026
25.39
26.48
25.10
26.08
25.82
156,231,178
Jul 2, 2026
23.80
24.77
23.57
24.18
23.94
108,237,488
Jul 1, 2026
23.00
23.62
22.72
23.20
22.97
51,431,539
Jun 30, 2026
22.82
23.30
22.55
23.09
22.86
55,053,410
Jun 29, 2026
23.03
23.77
22.70
23.55
23.31
63,851,458
Jun 26, 2026
24.24
24.26
22.82
23.00
22.77
59,805,054
Jun 25, 2026
24.11
24.21
23.60
23.93
23.69
77,625,325
Jun 24, 2026
24.65
24.99
24.20
24.76
24.51
59,422,628
Jun 23, 2026
27.00
27.09
24.75
24.86
24.61
107,012,329
Jun 22, 2026
26.90
27.33
26.16
27.29
27.01
74,677,530
Jun 18, 2026
27.85
28.09
26.79
26.91
26.64
63,584,227
Jun 17, 2026
28.42
28.66
27.96
28.26
27.97
37,758,058
Jun 16, 2026
28.48
28.73
28.16
28.25
27.96
53,347,522
Jun 15, 2026
28.82
29.32
28.30
28.66
28.37
80,617,268
Jun 12, 2026
27.60
28.90
27.19
27.79
27.51
82,780,901
Jun 11, 2026
26.40
27.45
26.35
26.95
26.68
54,260,295
Jun 10, 2026
26.46
26.83
26.10
26.61
26.34
54,420,306
Jun 9, 2026
26.99
27.40
26.33
27.30
27.02
49,094,475
Jun 8, 2026
26.85
27.25
26.14
26.46
26.19
62,930,927
Jun 5, 2026
28.64
28.82
27.95
28.05
27.77
41,062,091
Jun 4, 2026
29.30
29.36
28.55
28.71
28.42
37,901,296
Jun 3, 2026
29.20
29.89
29.08
29.39
29.09
41,235,177
Jun 2, 2026
29.53
30.07
28.80
29.93
29.63
45,971,856
Jun 1, 2026
28.95
29.88
28.87
29.41
29.11
57,625,015
May 29, 2026
29.65
29.90
28.87
28.87
28.58
49,321,304
May 28, 2026
29.40
29.77
28.51
28.96
28.67
54,915,141
May 27, 2026
31.01
31.34
29.79
29.90
29.60
52,653,636
May 26, 2026
29.96
31.55
29.58
31.46
31.14
81,350,286
May 25, 2026
30.35
30.84
29.89
30.06
29.76
48,280,866
May 22, 2026
29.74
30.27
29.50
30.05
29.75
43,724,494
May 21, 2026
31.00
31.18
29.60
29.60
29.30
46,779,256
May 20, 2026
30.22
30.70
30.02
30.45
30.14
46,610,242
May 19, 2026
31.35
31.42
30.47
30.85
30.54
41,483,687
May 18, 2026
30.99
31.48
30.84
31.26
30.94
57,960,207
May 15, 2026
33.00
33.00
31.50
31.90
31.58
72,672,715
May 14, 2026
34.50
34.69
33.56
33.59
33.25
51,597,444
May 13, 2026
34.83
35.18
34.34
34.75
34.40
46,070,984
May 12, 2026
35.95
35.98
34.74
34.83
34.48
52,307,425
May 11, 2026
36.00
36.03
35.10
35.38
35.02
64,245,215
May 8, 2026
35.51
36.95
35.50
36.50
36.13
90,946,714
May 7, 2026
36.36
36.50
35.27
35.97
35.61
76,917,712
May 6, 2026
34.63
35.71
34.37
35.65
35.29
80,521,836
Apr 30, 2026
34.55
35.03
33.90
34.38
34.03
77,654,536
Apr 29, 2026
34.47
35.47
34.33
35.40
35.04
42,776,085
Apr 28, 2026
35.34
35.49
34.70
34.79
34.44
36,674,736
Apr 27, 2026
35.43
35.93
35.26
35.64
35.28
33,670,348
Apr 24, 2026
35.65
35.95
34.88
35.84
35.48
54,807,380
Apr 23, 2026
36.96
37.13
35.70
35.84
35.48
66,501,584
Apr 22, 2026
37.48
37.48
36.82
37.25
36.87
54,793,053
Apr 21, 2026
38.13
38.14
37.36
37.80
37.42
39,441,464
Apr 20, 2026
38.45
39.14
37.88
38.12
37.73
51,918,925
Apr 17, 2026
38.50
38.90
38.30
38.44
38.05
44,760,790
Apr 16, 2026
38.88
39.43
38.40
39.25
38.85
40,042,221
Apr 15, 2026
40.00
40.28
38.55
38.78
38.39
48,346,933
Apr 14, 2026
40.00
40.18
38.95
39.40
39.00
35,267,811
Apr 13, 2026
39.97
39.97
39.10
39.50
39.10
38,496,222
Apr 10, 2026
41.48
41.60
40.12
40.20
39.79
49,376,455
Apr 9, 2026
41.41
41.54
40.95
41.27
40.85
42,755,062
Apr 8, 2026
41.68
42.98
41.49
42.49
42.06
66,363,712
Apr 7, 2026
39.87
40.10
39.00
39.70
39.30
27,202,998
Apr 3, 2026
40.02
40.50
39.70
40.19
39.78
27,382,716
Apr 2, 2026
40.70
40.86
39.06
40.03
39.63
44,985,441
Apr 1, 2026
41.55
41.83
40.58
41.13
40.71
49,314,632
Mar 31, 2026
40.88
41.50
40.14
40.25
39.84
58,121,370
Mar 30, 2026
38.12
40.73
38.10
40.69
40.28
73,602,644
Mar 27, 2026
37.05
38.94
37.02
38.58
38.19
65,728,953
Mar 26, 2026
39.48
39.65
37.60
38.03
37.65
50,156,288
Mar 25, 2026
40.11
40.91
39.29
39.56
39.16
68,275,552
Mar 24, 2026
37.51
38.74
36.70
38.67
38.28
61,458,870
Mar 23, 2026
37.83
38.35
36.60
37.04
36.67
84,115,608
Mar 20, 2026
40.64
41.14
39.47
39.69
39.29
63,080,416
Mar 19, 2026
41.59
42.44
40.57
40.65
40.24
69,059,136
Mar 18, 2026
44.33
44.48
43.11
43.73
43.29
37,606,581
Mar 17, 2026
44.09
45.67
43.99
44.50
44.05
48,154,006
Mar 16, 2026
45.50
45.70
43.03
44.09
43.64
70,271,784
Mar 13, 2026
46.56
47.75
46.28
46.51
46.04
44,447,942
Mar 12, 2026
46.80
48.10
46.52
46.90
46.43
39,647,940
Mar 11, 2026
48.00
48.33
46.90
47.23
46.75
32,254,871
Mar 10, 2026
47.60
47.96
46.70
47.42
46.94
46,342,751
Mar 9, 2026
45.00
47.65
44.17
46.93
46.46
69,375,369
Mar 6, 2026
45.90
46.67
45.34
46.02
45.55
44,722,671
Mar 5, 2026
48.06
48.38
46.18
46.85
46.38
62,667,080
Mar 4, 2026
47.22
48.97
47.20
47.97
47.49
71,360,838
Mar 3, 2026
50.99
53.50
49.35
50.27
49.76
117,625,379
Mar 2, 2026
49.00
52.04
47.43
52.03
51.50
156,807,973
Feb 27, 2026
46.93
47.68
46.42
47.31
46.83
55,841,227
Feb 26, 2026
47.20
47.34
46.33
46.60
46.13
40,414,166
Feb 25, 2026
46.90
47.75
46.50
47.20
46.72
57,726,605
Feb 24, 2026
47.25
47.67
46.80
47.04
46.56
69,549,493
Feb 13, 2026
45.68
46.56
45.30
45.40
44.94
45,884,590
Feb 12, 2026
47.00
48.55
46.75
46.95
46.48
46,999,354
Feb 11, 2026
45.07
48.13
44.89
47.35
46.87
77,530,872
Feb 10, 2026
45.65
45.88
44.98
45.20
44.74
41,059,493
Feb 9, 2026
45.70
45.99
44.86
45.55
45.09
65,189,352
Feb 6, 2026
44.00
45.58
42.85
44.97
44.52
85,556,076
Feb 5, 2026
46.00
47.50
44.13
45.82
45.36
97,631,067
Feb 4, 2026
49.00
49.00
46.98
47.69
47.21
99,395,882
Feb 3, 2026
45.50
49.10
45.11
48.81
48.32
196,135,477
Feb 2, 2026
49.10
49.10
49.10
49.10
48.60
7,436,600
Jan 30, 2026
56.05
57.50
54.55
54.55
54.00
76,927,754
Jan 29, 2026
64.00
65.55
57.93
60.61
60.00
164,451,587
Jan 28, 2026
55.67
59.67
55.30
59.66
59.06
129,433,568
Jan 27, 2026
53.50
57.75
53.10
54.25
53.70
101,398,364
Jan 26, 2026
52.66
55.77
52.60
55.74
55.18
94,411,579
Jan 23, 2026
52.49
53.26
50.31
50.70
50.19
71,572,244
Jan 22, 2026
49.40
50.89
48.75
50.49
49.98
59,985,329
Jan 21, 2026
48.92
51.83
48.71
51.47
50.95
85,440,257
Jan 20, 2026
47.11
48.04
45.10
47.57
47.09
57,324,701
Jan 19, 2026
46.95
47.58
46.00
47.11
46.63
44,933,813
Jan 16, 2026
47.00
47.91
45.50
45.94
45.48
51,535,526
Jan 15, 2026
46.30
48.55
45.99
47.46
46.98
56,697,111
Jan 14, 2026
46.80
47.30
45.91
46.35
45.88
48,959,871
Jan 13, 2026
44.80
48.00
44.66
46.27
45.80
51,658,580
Jan 12, 2026
44.66
46.09
44.13
45.01
44.56
53,516,687
Jan 9, 2026
41.00
44.12
40.95
43.76
43.32
54,550,076
Jan 8, 2026
41.00
42.44
40.61
41.38
40.96
43,279,668
Jan 7, 2026
40.99
41.20
40.13
41.09
40.67
51,216,501
Jan 6, 2026
40.19
41.42
39.99
40.98
40.57
48,172,565
Jan 5, 2026
39.45
40.20
38.73
40.19
39.78
57,675,136
Dec 31, 2025
38.30
39.28
38.10
38.71
38.32
34,660,186
Dec 30, 2025
37.20
38.92
37.02
38.51
38.12
41,002,976
Dec 29, 2025
39.70
39.96
38.50
38.65
38.26
39,654,719
Dec 26, 2025
39.54
40.10
39.35
39.70
39.30
35,770,640
Dec 25, 2025
39.31
39.50
38.70
38.97
38.58
35,273,120
Dec 24, 2025
41.51
41.70
39.71
40.08
39.67
53,954,357
Dec 23, 2025
38.93
41.36
38.81
40.71
40.30
95,261,788
Dec 22, 2025
36.91
38.24
36.88
38.08
37.70
56,097,718
Dec 19, 2025
36.76
36.80
35.86
36.42
36.05
31,416,372
Dec 18, 2025
36.20
37.57
35.85
37.09
36.72
43,114,846
Dec 17, 2025
35.35
36.50
35.31
36.18
35.81
32,949,840
Dec 16, 2025
36.30
36.38
34.81
35.11
34.76
34,685,254
Dec 15, 2025
36.00
36.80
35.88
36.67
36.30
34,243,119
Dec 12, 2025
35.78
36.05
35.46
36.00
35.64
37,654,442
Dec 11, 2025
35.44
35.98
34.80
34.98
34.63
32,577,917
Dec 10, 2025
35.00
35.34
34.87
35.08
34.73
23,257,530
Dec 9, 2025
35.40
35.50
34.60
34.74
34.39
31,947,318
Dec 8, 2025
36.28
36.29
35.37
35.74
35.38
33,260,677
Dec 5, 2025
35.51
36.39
35.51
36.33
35.96
22,506,379
Dec 4, 2025
36.40
36.90
35.55
35.67
35.31
27,684,583
Dec 3, 2025
36.71
36.83
36.22
36.31
35.94
20,706,101
Dec 2, 2025
36.66
37.07
36.52
36.66
36.29
21,059,291
Dec 1, 2025
37.02
37.68
36.80
37.10
36.73
43,761,855
Nov 28, 2025
36.66
36.82
36.28
36.46
36.09
27,618,721
Nov 27, 2025
36.08
36.48
35.88
36.29
35.92
27,396,792
Nov 26, 2025
35.62
36.19
35.46
35.92
35.56
23,902,862
Nov 25, 2025
35.43
36.08
35.34
35.60
35.24
31,878,916
Nov 24, 2025
34.82
35.20
34.33
34.72
34.37
25,598,160
Nov 21, 2025
35.23
35.70
34.75
35.10
34.75
31,436,636
Nov 20, 2025
36.00
36.55
35.72
35.78
35.42
26,207,580
Nov 19, 2025
34.75
36.56
34.70
36.48
36.11
46,030,494
Nov 18, 2025
34.94
35.03
34.20
34.42
34.07
23,731,329
Nov 17, 2025
35.08
35.65
35.00
35.12
34.77
32,975,193
Nov 14, 2025
35.90
36.35
35.55
35.83
35.47
28,641,150
Nov 13, 2025
36.17
36.69
35.90
36.53
36.16
43,484,057
Nov 12, 2025
36.15
36.31
35.38
35.56
35.20
30,334,664
Nov 11, 2025
36.98
37.19
36.06
36.10
35.74
47,642,161
Nov 10, 2025
35.62
36.49
35.62
36.41
36.04
48,305,279
Nov 7, 2025
35.03
35.45
35.01
35.21
34.85
21,304,469
Nov 6, 2025
34.77
35.20
34.71
35.18
34.82
28,247,330
