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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hunan Gold Corporation Limited (002155.SZ) SHZ