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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21.58	21.86	21.86	21.93	21.21	53.49M
September 26, 2025	21.45	21.43	21.43	21.72	21.31	32.84M
September 25, 2025	21.84	21.57	21.57	21.97	21.5	60.8M
September 24, 2025	21.7	22.18	22.18	22.43	21.42	60.32M
September 23, 2025	22.2	21.71	21.71	22.34	21.56	57.86M
September 22, 2025	21.73	21.95	21.95	21.98	21.29	55.22M
September 19, 2025	21.2	21.29	21.29	21.49	21.04	35.14M
September 18, 2025	21.81	21.24	21.24	21.84	21.01	78.55M
September 17, 2025	22.51	22.24	22.24	22.55	22	71.17M
September 16, 2025	23.05	22.9	22.9	23.2	22.05	66.01M
September 15, 2025	23.01	22.62	22.62	23.06	22.5	69.18M
September 12, 2025	22.78	23.41	23.41	24	22.4	95.57M
September 11, 2025	22.61	22.81	22.81	22.89	22.2	74.45M
September 10, 2025	22.25	22.67	22.67	22.99	22.1	84.77M
September 09, 2025	22.5	23.23	23.23	23.99	22.33	137.53M
September 08, 2025	22	22.08	22.08	22.42	21.41	90.6M
September 05, 2025	20.77	21.53	21.53	21.69	20.77	72.25M
September 04, 2025	22.1	20.75	20.75	22.2	20.44	96.42M
September 03, 2025	23.27	22.09	22.09	23.43	21.5	109.9M
September 02, 2025	23.12	22.29	22.29	23.29	22.08	138.55M
September 01, 2025	21.25	22.74	22.74	22.74	20.9	120.22M
August 29, 2025	20.54	20.67	20.67	20.95	20.38	69.66M
August 28, 2025	20.15	20.46	20.46	20.66	19.91	56.05M
August 27, 2025	20.96	20.15	20.15	21.2	20.1	70.4M
August 26, 2025	20.79	20.9	20.9	21.44	20.69	94.57M
August 25, 2025	20.5	21.15	21.15	21.52	20.31	105.5M
August 22, 2025	19.92	20.11	20.11	20.43	19.87	50.98M
August 21, 2025	19.7	20.1	20.1	20.73	19.69	70.31M
August 20, 2025	18.88	19.67	19.67	19.91	18.8	80.5M
August 19, 2025	19.01	18.93	18.93	19.22	18.8	39.37M
August 18, 2025	19.27	19.11	19.11	19.35	18.86	47.49M
August 15, 2025	18.81	19.25	19.25	19.3	18.58	42.56M
August 14, 2025	19.34	19.01	19.01	19.4	18.96	51.23M
August 13, 2025	18.35	19.24	19.24	19.32	18.33	88.59M
August 12, 2025	18.37	18.36	18.36	18.46	18.28	29.13M
August 11, 2025	18.62	18.43	18.43	18.72	18.38	57.16M
August 08, 2025	19.12	19.05	19.05	19.2	18.93	47.42M
August 07, 2025	18.72	18.93	18.93	18.98	18.58	42.32M
August 06, 2025	18.58	18.72	18.72	18.8	18.51	41.56M
August 05, 2025	18.37	18.48	18.48	19.15	18.25	87.35M
August 04, 2025	18.03	18.28	18.28	18.29	17.95	54.98M
August 01, 2025	17.68	17.73	17.73	17.8	17.63	21.03M
July 31, 2025	18.12	17.77	17.77	18.13	17.67	56.39M
July 30, 2025	18.32	18.34	18.34	18.8	18.28	48.17M
July 29, 2025	18.18	18.32	18.32	18.36	18.14	31.25M
July 28, 2025	18.78	18.29	18.29	18.78	18.21	56.01M
July 25, 2025	18.5	18.93	18.93	19.39	18.41	62.96M
July 24, 2025	18.35	18.58	18.58	18.6	18.15	38.79M
July 23, 2025	18.78	18.53	18.53	18.83	18.44	40.06M
July 22, 2025	18.58	18.61	18.61	18.8	18.46	69.73M
July 21, 2025	17.88	18.33	18.33	18.39	17.88	60.19M
July 18, 2025	17.79	17.87	17.87	17.9	17.77	24.16M
July 17, 2025	17.87	17.79	17.79	17.91	17.75	28.31M
July 16, 2025	17.96	17.9	17.9	18.05	17.82	30.09M
July 15, 2025	18	18.12	18.12	18.14	17.81	41.4M
July 14, 2025	18	18.12	18.12	18.32	17.75	70.06M
July 11, 2025	18.18	18.46	18.46	18.62	18.03	54M
July 10, 2025	17.72	18.06	18.06	18.1	17.63	45.99M
July 09, 2025	17.84	17.6	17.6	17.94	17.54	34.07M
July 08, 2025	17.91	18	18	18.05	17.91	25.33M

Hunan Gold Corporation Limited (002155.SZ) SHZ