Hunan Gold Corporation Limited - 002155.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.66	32.5	32.5	33.38	32.42	73.11M
February 12, 2026	33.73	33.11	33.11	34.04	33.07	92.11M
February 11, 2026	33.98	33.9	33.9	34.74	33.78	90.92M
February 10, 2026	35.32	33.96	33.96	35.9	33.88	114.14M
February 09, 2026	36.5	35.41	35.41	37.14	35.22	176.17M
February 06, 2026	32.13	35.96	35.96	35.98	31.15	218.61M
February 05, 2026	34.5	32.71	32.71	35.5	32.33	203.86M
February 04, 2026	39.5	35.92	35.92	39.5	35.33	216.78M
February 03, 2026	34.97	36.63	36.63	36.63	34.13	216.37M
February 02, 2026	33.3	33.3	33.3	35.5	33.3	227.34M
January 30, 2026	37	37	37	37	36	364.57M
January 29, 2026	33.64	33.64	33.64	33.64	33.64	4.43M
January 28, 2026	30.58	30.58	30.58	30.58	30.58	3.54M
January 27, 2026	27.8	27.8	27.8	27.8	27.8	3.11M
January 26, 2026	25.27	25.27	25.27	25.27	25.27	8.02M
January 23, 2026	22.97	22.97	22.97	22.97	22.97	0
January 22, 2026	22.97	22.97	22.97	22.97	22.97	0
January 21, 2026	22.97	22.97	22.97	22.97	22.97	0
January 20, 2026	22.97	22.97	22.97	22.97	22.97	0
January 19, 2026	22.97	22.97	22.97	22.97	22.97	0
January 16, 2026	22.97	22.97	22.97	22.97	22.97	0
January 15, 2026	22.97	22.97	22.97	22.97	22.97	0
January 14, 2026	22.97	22.97	22.97	22.97	22.97	0
January 13, 2026	22.97	22.97	22.97	22.97	22.97	0
January 12, 2026	22.97	22.97	22.97	22.97	22.97	0
January 09, 2026	22.09	22.97	22.97	23.05	22.05	64.34M
January 08, 2026	22.26	22.1	22.1	22.68	21.87	42.01M
January 07, 2026	22.39	22.32	22.32	22.85	22.03	63.92M
January 06, 2026	21.91	22.19	22.19	22.5	21.81	62.45M
January 05, 2026	21.43	21.71	21.71	21.89	21.41	59.95M
December 31, 2025	21.16	21.09	21.09	21.59	20.93	33.74M
December 30, 2025	20.62	21.3	21.3	21.4	20.54	43M
December 29, 2025	21.56	21.26	21.26	21.9	21.25	54.47M
December 26, 2025	21.41	21.56	21.56	21.64	21.27	44.53M
December 25, 2025	21.4	21.07	21.07	21.4	20.95	42.46M
December 24, 2025	22.15	21.62	21.62	22.2	21.54	44.24M
December 23, 2025	22.18	21.91	21.91	22.36	21.82	53.85M
December 22, 2025	21.51	21.83	21.83	21.96	21.44	47.28M
December 19, 2025	20.91	21.25	21.25	21.25	20.68	30.38M
December 18, 2025	21	21.09	21.09	21.39	20.85	31.45M
December 17, 2025	20.58	21.02	21.02	21.2	20.55	37.18M
December 16, 2025	21.12	20.44	20.44	21.24	20.39	41.84M
December 15, 2025	21.14	21.51	21.51	21.57	21.03	38.73M
December 12, 2025	21.2	21.22	21.22	21.25	20.89	40.93M
December 11, 2025	21.1	20.73	20.73	21.22	20.7	31.06M
December 10, 2025	20.91	20.96	20.96	20.99	20.75	26.99M
December 09, 2025	21.01	20.74	20.74	21.03	20.57	36.56M
December 08, 2025	21.26	21.17	21.17	21.32	21	34.49M
December 05, 2025	21.35	21.46	21.46	21.49	20.97	30.31M
December 04, 2025	22.55	21.02	21.02	22.55	20.96	31.97M
December 03, 2025	21.8	21.29	21.29	21.85	21.13	43.75M
December 02, 2025	22.15	21.75	21.75	22.17	21.68	40.57M
December 01, 2025	22.6	22.45	22.45	22.94	22.27	53.6M
November 28, 2025	22.55	22.18	22.18	22.58	22.03	43.04M
November 27, 2025	22.31	21.99	21.99	22.41	21.9	34.62M
November 26, 2025	22.45	22.2	22.2	22.61	22.17	30.55M
November 25, 2025	22.3	22.41	22.41	22.7	22.06	48.76M
November 24, 2025	21.34	21.8	21.8	22.27	21.11	41.31M
November 21, 2025	22	21.35	21.35	22.19	21.29	48.4M
November 20, 2025	22.29	22.48	22.48	22.96	22.25	44.96M

Hunan Gold Corporation Limited (002155.SZ) SHZ