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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	17.7	17.81	17.81	17.95	17.68	22.68M
July 04, 2025	18.04	17.95	17.95	18.07	17.71	33M
July 03, 2025	18.13	18.21	18.21	18.27	18	29.79M
July 02, 2025	18.2	18.1	18.1	18.33	18.08	35.61M
July 01, 2025	17.97	18.28	18.28	18.28	17.86	51.01M
June 30, 2025	17.5	17.85	17.85	17.86	17.39	34.25M
June 27, 2025	17.68	17.68	17.68	17.92	17.61	37.67M
June 26, 2025	17.75	17.84	17.84	17.98	17.46	38.85M
June 25, 2025	17.61	17.75	17.75	17.81	17.61	31.3M
June 24, 2025	17.83	17.65	17.65	18.04	17.57	47.97M
June 23, 2025	17.88	18.08	18.08	18.27	17.78	38.34M
June 20, 2025	17.9	17.82	17.82	17.95	17.65	29.73M
June 19, 2025	18.36	18.03	18.03	18.44	17.88	44.66M
June 18, 2025	18.51	18.53	18.53	18.65	18.32	37.84M
June 17, 2025	18.51	18.53	18.53	18.81	18.43	45.72M
June 16, 2025	19.4	18.77	18.77	19.4	18.69	76.5M
June 13, 2025	19.3	19.34	19.34	19.78	18.9	98.82M
June 12, 2025	18.79	18.82	18.65	18.92	18.29	56.87M
June 11, 2025	18.2	18.58	18.4	18.78	18.13	57.67M
June 10, 2025	17.85	18.2	18.03	18.45	17.81	53.89M
June 09, 2025	17.65	17.94	17.77	17.97	17.55	45.15M
June 06, 2025	17.7	17.93	17.76	18.19	17.7	52.81M
June 05, 2025	17.78	17.72	17.55	18.14	17.7	46.11M
June 04, 2025	17.68	17.71	17.54	17.98	17.66	41.37M
June 03, 2025	17.68	17.78	17.61	18.22	17.68	64.93M
May 30, 2025	17.5	17.25	17.09	17.54	17.22	26.9M
May 29, 2025	17.25	17.32	17.16	17.42	17.04	39.39M
May 28, 2025	17.58	17.65	17.48	17.8	17.55	23.64M
May 27, 2025	17.93	17.68	17.52	18.04	17.55	43.38M
May 26, 2025	17.88	18	17.83	18.3	17.7	60.95M

Hunan Gold Corporation Limited (002155.SZ) SHZ