Hunan Silver Co.,Ltd. (002716.SZ) SHZ
11.31
-0.24(-2.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.31
-0.24(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 11.68 | 11.31 | 11.31 | 11.75 | 11.19 | 99.81M |
| April 02, 2026 | 11.87 | 11.55 | 11.55 | 11.91 | 11.41 | 161.05M |
| April 01, 2026 | 12.34 | 12.05 | 12.05 | 12.46 | 11.86 | 190.55M |
| March 31, 2026 | 12.16 | 12.04 | 12.04 | 12.56 | 11.96 | 227.6M |
| March 30, 2026 | 11.76 | 12 | 12 | 12.04 | 11.58 | 127.73M |
| March 27, 2026 | 11.39 | 11.8 | 11.8 | 11.92 | 11.37 | 138.3M |
| March 26, 2026 | 11.84 | 11.66 | 11.66 | 12.1 | 11.55 | 141.44M |
| March 25, 2026 | 12.49 | 12.13 | 12.13 | 12.68 | 12.01 | 240.07M |
| March 24, 2026 | 11.68 | 11.64 | 11.64 | 11.74 | 11.21 | 178.45M |
| March 23, 2026 | 11.95 | 11.13 | 11.13 | 12.04 | 11.03 | 221.78M |
| March 20, 2026 | 12.51 | 12.24 | 12.24 | 12.84 | 12.24 | 168.75M |
| March 19, 2026 | 12.61 | 12.25 | 12.25 | 12.8 | 12.16 | 164.12M |
| March 18, 2026 | 13.19 | 13.1 | 13.1 | 13.32 | 12.89 | 112.85M |
| March 17, 2026 | 13.47 | 13.25 | 13.25 | 13.63 | 13.22 | 128.36M |
| March 16, 2026 | 13.28 | 13.25 | 13.25 | 13.42 | 12.9 | 183.42M |
| March 13, 2026 | 13.99 | 13.52 | 13.52 | 14.16 | 13.44 | 161.45M |
| March 12, 2026 | 14.51 | 14.16 | 14.16 | 14.61 | 13.94 | 165.97M |
| March 11, 2026 | 15.19 | 14.67 | 14.67 | 15.23 | 14.55 | 162.21M |
| March 10, 2026 | 14.68 | 15.18 | 15.18 | 15.44 | 14.68 | 121.75M |
| March 09, 2026 | 14.51 | 14.75 | 14.75 | 14.99 | 14.08 | 193.75M |
| March 06, 2026 | 14.68 | 14.87 | 14.87 | 15.1 | 14.46 | 163.52M |
| March 05, 2026 | 15.41 | 14.8 | 14.8 | 15.49 | 14.58 | 205.82M |
| March 04, 2026 | 15.4 | 15.17 | 15.17 | 15.67 | 14.26 | 196.79M |
| March 03, 2026 | 16.31 | 15.67 | 15.67 | 16.88 | 15.64 | 412.4M |
| March 02, 2026 | 16.67 | 17.37 | 17.37 | 17.37 | 15.93 | 500.51M |
| February 27, 2026 | 15.4 | 15.79 | 15.79 | 16.09 | 15.26 | 292.63M |
| February 26, 2026 | 16 | 15.4 | 15.4 | 16.1 | 15.23 | 309.65M |
| February 25, 2026 | 15.39 | 15.87 | 15.87 | 16.15 | 14.9 | 427.15M |
| February 24, 2026 | 14.5 | 15.05 | 15.05 | 15.05 | 14.5 | 194.14M |
| February 13, 2026 | 13.27 | 13.68 | 0 | 14.05 | 13.13 | 255.44M |
| February 12, 2026 | 14.2 | 13.78 | 0 | 14.4 | 13.75 | 215.33M |
| February 11, 2026 | 14.24 | 14.19 | 0 | 14.69 | 14.05 | 269.52M |
| February 10, 2026 | 14.2 | 14.28 | 0 | 14.7 | 13.64 | 417.99M |
| February 09, 2026 | 13.4 | 14.12 | 0 | 14.12 | 13.13 | 469.69M |
| February 06, 2026 | 12.51 | 12.84 | 0 | 13.9 | 12.51 | 489.77M |
| February 05, 2026 | 14.5 | 13.9 | 0 | 14.72 | 13.9 | 172.11M |
| February 04, 2026 | 15.05 | 15.44 | 0 | 16.5 | 14.5 | 472.39M |
| February 03, 2026 | 15.43 | 15.43 | 0 | 15.43 | 15.43 | 53.63M |
| February 02, 2026 | 17.14 | 17.14 | 0 | 17.14 | 17.14 | 7.33M |
| January 30, 2026 | 19.04 | 19.04 | 0 | 20 | 19.04 | 128.11M |
| January 29, 2026 | 21 | 21.15 | 0 | 21.3 | 17.91 | 588.34M |
| January 28, 2026 | 17.64 | 19.4 | 0 | 19.4 | 17.64 | 503.97M |
| January 27, 2026 | 18.08 | 17.64 | 0 | 19.18 | 16.27 | 670.65M |
| January 26, 2026 | 17.43 | 18.08 | 0 | 18.08 | 17.43 | 399.66M |
| January 23, 2026 | 16 | 16.44 | 0 | 16.45 | 15.55 | 606.5M |
| January 22, 2026 | 12.93 | 15 | 0 | 15 | 12.93 | 751.85M |
| January 21, 2026 | 13.18 | 13.64 | 0 | 13.64 | 13 | 404.59M |
| January 20, 2026 | 11.5 | 12.4 | 0 | 12.4 | 11.23 | 460.76M |
| January 19, 2026 | 11.49 | 11.27 | 0 | 11.5 | 10.78 | 481.63M |
| January 16, 2026 | 10.52 | 11.15 | 0 | 11.5 | 10.51 | 480.31M |
| January 15, 2026 | 10.29 | 10.54 | 0 | 10.9 | 9.9 | 598.95M |
| January 14, 2026 | 9.3 | 9.92 | 0 | 9.92 | 9.3 | 389.7M |
| January 13, 2026 | 8.4 | 9.02 | 0 | 9.22 | 8.37 | 441.51M |
| January 12, 2026 | 8.3 | 8.38 | 0 | 8.46 | 8.1 | 319.43M |
| January 09, 2026 | 7.66 | 7.9 | 0 | 7.98 | 7.63 | 221.37M |
| January 08, 2026 | 8.05 | 7.73 | 0 | 8.15 | 7.65 | 289.97M |
| January 07, 2026 | 8.18 | 7.99 | 0 | 8.4 | 7.91 | 366.43M |
| January 06, 2026 | 7.91 | 8.06 | 0 | 8.19 | 7.7 | 385.99M |
| January 05, 2026 | 7.26 | 7.61 | 0 | 7.61 | 7.26 | 374.86M |
| December 31, 2025 | 7.11 | 6.92 | 0 | 7.33 | 6.91 | 297.48M |