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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	21.93	22.43	22.43	22.73	21.82	55.52M
November 18, 2025	22.12	21.55	21.55	22.17	21.4	32.86M
November 17, 2025	22.21	22.24	22.24	22.42	22.01	38.31M
November 14, 2025	22.82	22.66	22.66	23.2	22.6	50.45M
November 13, 2025	23.6	23.26	23.26	23.68	22.93	78.95M
November 12, 2025	22.54	22.91	22.91	23.4	22.36	71.66M
November 11, 2025	22.52	22.57	22.57	23.3	21.81	89.04M
November 10, 2025	21.92	22.15	22.15	22.45	21.87	84.1M
November 07, 2025	20.8	20.93	20.93	21.4	20.77	32.04M
November 06, 2025	20.55	20.9	20.9	20.97	20.5	31.68M
November 05, 2025	20.03	20.65	20.65	20.8	20	39.37M
November 04, 2025	20.98	20.53	20.53	21.17	20.26	47.37M
November 03, 2025	21.23	21.2	21.2	21.53	20.42	88.35M
October 31, 2025	21.74	21.74	21.74	22.33	21.42	170.26M
October 30, 2025	20.31	20.28	20.28	20.67	20.07	54.13M
October 29, 2025	20.28	20.61	20.61	20.61	20.09	55.64M
October 28, 2025	20.08	19.95	19.95	20.35	19.88	55.25M
October 27, 2025	19.98	20.42	20.42	20.46	19.92	58.7M
October 24, 2025	20.28	20.13	20.13	20.39	20.04	46.1M
October 23, 2025	20.22	20.28	20.28	20.44	19.71	55.17M
October 22, 2025	20.05	20.53	20.53	20.65	20.01	58.11M
October 21, 2025	21.9	21.48	21.48	21.9	21.38	51.11M
October 20, 2025	22	21.47	21.47	22.34	21.29	77.25M
October 17, 2025	23.79	22.86	22.86	23.88	22.75	84.62M

Hunan Gold Corporation Limited (002155.SZ) SHZ