Shanghai - Delayed Quote CNY

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

Compare
24.33
-0.42
(-1.70%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202524.5024.9924.3124.3324.3331,594,264
Jan 24, 202524.8225.0524.3124.7524.7527,319,004
Jan 23, 202524.8225.2524.6724.8124.8134,492,490
Jan 22, 202523.9925.1023.9324.9924.9957,592,284
Jan 21, 202523.8823.9923.6223.8423.8416,385,896
Jan 20, 202524.3224.3223.7123.9623.9626,448,840
Jan 17, 202524.6324.6924.3024.3124.3116,898,774
Jan 16, 202524.3024.6124.2924.4224.4229,480,370
Jan 15, 202524.4024.4823.7124.1224.1226,621,856
Jan 14, 202524.2224.6124.1224.5124.5128,646,410
Jan 13, 202524.0224.8024.0024.5424.5435,659,066
Jan 10, 202524.3124.5323.9924.1924.1925,513,876
Jan 9, 202524.5424.6024.0924.2724.2723,944,622
Jan 8, 202524.3724.9124.2224.4824.4837,072,068
Jan 7, 202523.9124.4323.7824.4124.4136,072,397
Jan 6, 202523.9924.4323.4924.0424.0444,671,782
Jan 3, 202523.3024.2223.3024.1224.1267,635,705
Jan 2, 202522.6723.5522.6423.1523.1546,696,783
Dec 31, 202422.8823.0522.6222.6322.6319,122,277
Dec 30, 202423.1023.2922.8122.9722.9722,679,323
Dec 27, 202423.1123.2723.0523.1623.1615,997,091
Dec 26, 202423.1023.3323.0323.1123.1115,991,607
Dec 25, 202423.2723.2723.0323.0723.0714,869,522
Dec 24, 202423.2623.4023.0323.2723.2719,546,005
Dec 23, 202423.3323.6623.2723.4423.4420,254,223
Dec 20, 202423.5423.6423.2023.2523.2523,927,242
Dec 19, 202423.2123.6122.8923.5523.5518,619,184
Dec 18, 202423.5323.7623.4023.6023.6016,476,274
Dec 17, 202423.7023.7723.5123.5723.5719,034,828
Dec 16, 202424.4124.4223.6723.7023.7029,926,234
Dec 13, 202424.5524.7424.4024.4224.4228,213,905
Dec 12, 202424.9625.2524.9225.0325.0330,329,988
Dec 11, 202424.8525.1024.8124.8524.8523,440,250
Dec 10, 202425.1525.2024.6024.6924.6932,231,559
Dec 9, 202424.4925.0924.4224.8624.8639,305,935
Dec 6, 202424.0924.2824.0224.2824.2818,895,942
Dec 5, 202424.3324.3424.1424.1924.1916,761,603
Dec 4, 202424.4624.5724.3224.4224.4217,614,974
Dec 3, 202424.4924.7024.3124.4424.4417,985,406
Dec 2, 202424.1824.5524.1124.4924.4925,456,560
Nov 29, 2024 0.08 Dividend
Nov 29, 202424.2124.4824.1024.4624.4615,690,659
Nov 28, 202424.3024.4024.1524.2024.1214,941,920
Nov 27, 202424.3624.4824.0524.4824.4017,756,747
Nov 26, 202424.3524.7124.2324.3224.2421,230,263
Nov 25, 202425.2825.5924.4824.6624.5832,159,783
Nov 22, 202425.5825.7525.1825.2325.1531,710,809
Nov 21, 202425.1825.5925.0625.5825.5031,764,203
Nov 20, 202425.3225.3325.0325.1525.0724,959,140
Nov 19, 202425.0525.4524.9825.2325.1536,592,618
Nov 18, 202425.0025.1024.6624.8524.7723,500,799
Nov 15, 202424.8225.2824.8224.8424.7629,692,919
Nov 14, 202424.8725.1024.6624.7524.6728,300,526
Nov 13, 202424.6725.2724.5725.0925.0138,127,458
Nov 12, 202424.8125.2024.5624.6724.5945,791,613
Nov 11, 202425.3425.3424.8725.1225.0443,082,025
Nov 8, 202425.9426.1725.4125.4725.3948,097,037
Nov 7, 202425.7025.7625.0725.7525.6662,230,343
Nov 6, 202426.5227.0526.3226.4926.4047,257,139
Nov 5, 202426.3726.6326.2026.6326.5438,589,646
Nov 4, 202426.2126.4525.8926.4526.3622,858,244
Nov 1, 202426.0326.6225.8826.1826.0939,607,670
Oct 31, 202426.9026.9526.3326.4026.3143,210,624
Oct 30, 202427.4727.6026.8527.0927.0038,774,128
Oct 29, 202427.3527.5927.0227.2127.1238,818,643
Oct 28, 202427.3527.4727.1527.3327.2424,559,047
Oct 25, 202427.5427.6327.2827.4027.3124,710,173
Oct 24, 202428.2328.2427.5227.7827.6937,308,114
Oct 23, 202429.0729.1528.5128.8028.7030,329,828
Oct 22, 202428.7029.0328.3828.6628.5734,992,104
Oct 21, 202428.6829.1628.4528.8628.7648,408,879
Oct 18, 202428.0728.6327.9528.3028.2156,352,576
Oct 17, 202428.1028.1027.5027.7127.6232,875,699
Oct 16, 202427.1028.1527.0528.0527.9652,927,807
Oct 15, 202427.4027.5426.7627.0526.9641,674,134
Oct 14, 202427.3628.0726.9227.9527.8639,169,703
Oct 11, 202427.6627.9627.2527.3927.3040,377,735
Oct 10, 202426.9127.6026.7027.1627.0742,652,614
Oct 9, 202428.1828.4526.8326.9126.8265,227,374
Oct 8, 202431.4631.6628.0128.9428.84118,823,452
Sep 30, 202427.8729.9527.4029.2929.19100,288,120
Sep 27, 202427.9128.1827.2027.8627.7743,160,505
Sep 26, 202427.5727.9127.3527.9127.8225,512,430
Sep 25, 202427.2627.9827.2627.6927.6032,365,001
Sep 24, 202426.6827.0026.3526.9926.9033,496,662
Sep 23, 202426.6027.0026.4826.6826.5926,388,216
Sep 20, 202425.7426.3625.4926.3026.2129,053,968
Sep 19, 202425.6725.7724.6825.7325.6424,483,257
Sep 18, 202425.8626.1825.2525.6425.5618,883,492
Sep 13, 202425.4825.9825.2425.5725.4937,365,068
Sep 12, 202424.9924.9924.5324.8524.7714,532,268
Sep 11, 202424.6525.2124.5325.0524.9720,299,733
Sep 10, 202424.7024.8524.3524.6224.5416,802,986
Sep 9, 202425.2925.2924.4924.7024.6228,336,266
Sep 6, 202425.6025.8625.4525.6725.5917,121,516
Sep 5, 202425.3525.8025.3125.5425.4622,527,846
Sep 4, 202425.5025.6725.1425.3525.2718,758,807
Sep 3, 202425.9126.0825.5125.6925.6129,723,767
Sep 2, 202426.7926.8425.8826.1726.0839,390,336
Aug 30, 202427.5827.6026.7127.0026.9148,296,463
Aug 29, 202428.0328.0627.4027.7227.6323,694,033
Aug 28, 202428.8229.0927.8928.0327.9422,499,544
Aug 27, 202429.8129.8328.5428.8228.7221,548,615
Aug 26, 202430.7630.9429.4629.8029.7021,068,499
Aug 23, 202430.0530.4929.7830.4430.3413,465,470
Aug 22, 202430.2530.6830.1930.3830.2815,350,432
Aug 21, 202429.6030.8829.2030.5630.4629,425,087
Aug 20, 202429.5129.8029.2829.5229.4214,392,194
Aug 19, 202428.7329.7828.6229.4629.3628,000,246
Aug 16, 202429.0429.2427.8528.3728.2824,586,032
Aug 15, 202428.6229.0428.4529.0028.9011,206,720
Aug 14, 202428.8629.1528.7628.9028.808,738,089
Aug 13, 202429.3029.5028.7128.9728.8717,071,346
Aug 12, 202429.0629.0928.5128.8828.788,803,773
Aug 9, 202428.9529.3228.8328.9828.8816,672,813
Aug 8, 202428.7028.9828.2628.5328.4415,808,510
Aug 7, 202428.6029.3128.5728.9228.8214,433,372
Aug 6, 202429.3229.5828.6229.0228.9225,229,103
Aug 5, 202429.2030.1928.9829.6629.5637,259,350
Aug 2, 202428.8830.4828.8830.3030.2030,803,932
Aug 1, 202429.6930.4329.2729.4929.3921,578,590
Jul 31, 202428.7829.4528.6329.4229.3220,646,485
Jul 30, 202428.3828.7027.9028.5828.4915,332,491
Jul 29, 202428.3628.6328.0928.3828.2915,247,781
Jul 26, 202427.9828.3227.8628.0427.9515,465,737
Jul 25, 202429.1029.1027.7127.9827.8928,571,331
Jul 24, 202429.0229.6129.0029.5429.4420,541,930
Jul 23, 202430.1830.3928.8328.9128.8124,396,458
Jul 22, 202430.0630.5929.7630.1830.0820,872,028
Jul 19, 202430.0830.5929.6130.5030.4024,893,129
Jul 18, 202431.0031.3130.3531.2531.1522,975,866
Jul 17, 2024 0.14 Dividend
Jul 17, 202431.6631.7730.6731.0230.9238,763,877
Jul 16, 202429.4030.9429.3730.8630.6237,987,952
Jul 15, 202428.2429.5127.9929.3629.1342,204,216
Jul 12, 202430.0030.0827.9628.3028.0866,356,936
Jul 11, 202429.4829.8829.2529.7229.4930,907,384
Jul 10, 202429.3530.0629.3429.4729.2424,628,260
Jul 9, 202429.2029.6529.0229.4829.2522,933,195
Jul 8, 202429.6029.9629.3829.4229.1929,674,130
Jul 5, 202427.8627.8627.8627.8627.64-
Jul 4, 202427.5028.6627.5027.8627.6435,274,920
Jul 3, 202427.5127.5527.0227.1826.9715,432,287
Jul 2, 202427.5127.8227.2527.4727.2516,125,370
Jul 1, 202427.3127.5826.9227.4627.2519,120,642
Jun 28, 202427.0827.6026.9127.3827.1718,240,310
Jun 27, 202427.1027.1726.7526.8826.6714,508,623
Jun 26, 202427.4027.5426.9327.3627.1516,842,241
Jun 25, 202427.7527.7827.3427.6027.3813,268,311
Jun 24, 202427.3527.9427.3027.7527.5314,667,856
Jun 21, 202428.3628.4727.8827.9727.7523,565,421
Jun 20, 202428.2528.5127.6327.9927.7717,210,828
Jun 19, 202427.9628.5827.7928.1827.9621,133,542
Jun 18, 202427.5027.9927.3927.7727.5513,352,061
Jun 17, 202427.5828.0127.3427.5027.2815,258,011
Jun 14, 202427.7027.8827.4127.5827.3613,945,279
Jun 13, 202428.1328.1727.2127.7827.5623,107,414
Jun 12, 202427.6028.2527.5528.1227.9019,190,888
Jun 11, 202427.5127.9227.3527.6927.4739,167,306
Jun 7, 202429.2729.3928.3728.8528.6227,875,006
Jun 6, 202428.5529.3028.5329.1128.8832,077,787
Jun 5, 202428.0028.3827.7328.1227.9022,448,436
Jun 4, 202428.3528.6627.9728.3828.1620,405,837
Jun 3, 202428.5028.6127.6828.0027.7837,657,820
May 31, 202428.6129.0128.5028.8128.5821,030,502
May 30, 202429.1029.1828.3928.5928.3723,116,806
May 29, 202429.1929.6128.8229.3129.0821,317,273
May 28, 202429.5329.7029.0529.0828.8516,481,163
May 27, 202428.8929.9328.8929.3529.1222,823,415
May 24, 202428.7029.2228.6228.8828.6524,094,604
May 23, 202428.7129.3828.3429.0728.8429,175,191
May 22, 202430.1030.4029.6029.8629.6321,179,596
May 21, 202431.4631.6530.0330.1029.8635,385,098
May 20, 202431.2832.2230.5631.8031.5548,766,113
May 17, 202430.2330.4729.8030.3130.0718,032,891
May 16, 202431.8832.0030.3530.4430.2030,429,204
May 15, 202430.4931.6530.4031.1830.9426,926,399
May 14, 202430.1930.6629.9830.4530.2121,604,183
May 13, 202430.2530.6129.8130.3130.0721,377,039
May 10, 202430.8730.9930.0830.6630.4236,878,643
May 9, 202429.6630.4729.6330.1329.8927,409,526
May 8, 202429.3230.1329.0029.8929.6626,501,297
May 7, 202429.3329.7629.1429.4529.2225,834,137
May 6, 202428.2929.2728.0129.2729.0440,244,720
Apr 30, 202429.2429.3828.7628.8728.6425,887,216
Apr 29, 202429.3929.4428.7029.2429.0143,367,324
Apr 26, 202429.3530.2429.3529.9929.7636,482,433
Apr 25, 202429.1429.5028.7329.3029.0723,890,869
Apr 24, 202429.2029.4328.9129.3129.0827,893,965
Apr 23, 202429.5729.6928.8329.0028.7766,616,574
Apr 22, 202431.0031.4330.2030.3930.1543,994,351
Apr 19, 202431.3032.1031.1431.4331.1840,157,268
Apr 18, 202430.7531.2830.2031.1030.8640,751,793
Apr 17, 202430.6531.3530.5831.0330.7937,987,552
Apr 16, 202432.0032.3130.6030.6130.3755,217,678
Apr 15, 202431.2132.0131.0131.9431.6959,770,784
Apr 12, 202432.6633.2531.7033.1132.8566,366,382
Apr 11, 202430.8032.1730.7531.2731.0341,277,100
Apr 10, 202431.4531.9631.1331.6131.3641,922,186
Apr 9, 202431.1631.5230.6331.3631.1143,822,935
Apr 8, 202430.1832.3830.1031.7831.5374,397,021
Apr 3, 202429.8030.1029.2929.7429.5151,570,508
Apr 2, 202429.0629.5028.7729.0728.8437,901,859
Apr 1, 202428.8029.8028.7029.4929.2652,013,632
Mar 29, 202427.0028.3027.0028.2328.0143,308,035
Mar 28, 202425.6326.3625.4726.1625.9624,146,983
Mar 27, 202425.6825.9125.5025.6125.4120,391,400
Mar 26, 202425.6025.6925.3225.5025.3016,125,769
Mar 25, 202425.4525.8625.4325.5625.3617,918,265
Mar 22, 202425.6125.8425.0525.4125.2123,432,918
Mar 21, 202426.3026.4825.7325.9325.7327,745,938
Mar 20, 202425.0425.3824.9325.1824.9813,053,097
Mar 19, 202425.0425.5824.9825.1424.9417,546,703
Mar 18, 202424.9325.2024.6824.9824.7822,316,341
Mar 15, 202424.5925.2524.2025.0624.8628,369,817
Mar 14, 202424.6925.1324.5324.6424.4523,361,581
Mar 13, 202424.1524.6024.0424.4724.2824,044,341
Mar 12, 202425.5025.5424.5024.6424.4533,630,780
Mar 11, 202425.7025.8025.1525.4425.2425,179,676
Mar 8, 202425.3925.4024.9525.3525.1524,555,749
Mar 7, 202424.9825.8724.8325.3925.1944,962,296
Mar 6, 202424.6024.7524.2224.6424.4538,645,473
Mar 5, 202423.7524.6623.7524.2224.0344,095,726
Mar 4, 202423.3323.6523.1023.1522.9734,203,186
Mar 1, 202421.6922.7421.6722.6522.4737,491,591
Feb 29, 202421.5621.7821.4521.6921.5220,494,057
Feb 28, 202421.9922.2021.6021.6021.4321,611,473
Feb 27, 202421.7022.0021.6521.9921.8211,986,934
Feb 26, 202422.0622.1821.7121.8121.6416,687,252
Feb 23, 202421.8122.2621.8022.0321.8615,608,601
Feb 22, 202421.6222.0021.5821.9221.7514,960,515
Feb 21, 202421.2722.0821.1921.7221.5525,524,965
Feb 20, 202421.0521.4121.0321.3821.2125,721,885
Feb 19, 202421.5121.5121.0121.2421.0732,859,616
Feb 8, 202421.4821.8221.1021.8021.6324,320,423
Feb 7, 202421.2721.4720.8821.4621.2924,746,922
Feb 6, 202420.9021.2820.6021.2721.1023,902,885
Feb 5, 202420.6021.0020.3020.9420.7820,149,574
Feb 2, 202420.6221.2620.3020.8820.7228,168,806
Feb 1, 202420.3520.7520.2520.4820.3212,316,065
Jan 31, 202420.6920.8520.4820.5720.4116,881,718
Jan 30, 202420.6520.8920.3920.5620.4016,447,421
Jan 29, 202420.7021.1520.6920.7520.5916,800,905

Related Tickers

600489.SS ZHONGJIN GOLD
13.13
+0.38%
 
GFI.JO Gold Fields Limited
31,980.00
+1.72%
 
EVN.AX Evolution Mining Limited
5.70
+0.88%
 
NST.AX Northern Star Resources Limited
17.30
+2.61%
 
AU AngloGold Ashanti plc
29.93
+5.09%
 
GFI Gold Fields Limited
17.28
+4.16%
 
FNV Franco-Nevada Corporation
136.24
+3.94%
 
HMY Harmony Gold Mining Company Limited
11.35
+4.13%
 
WPM Wheaton Precious Metals Corp.
63.12
+4.43%
 
PAAS Pan American Silver Corp.
24.11
+6.78%