Henan Yuguang Gold&Lead Co.,Ltd. - 600531.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.18	16.23	16.23	16.71	16.18	68.06M
February 12, 2026	16.67	16.71	16.71	17.04	16.6	73.5M
February 11, 2026	16.5	16.79	16.79	16.97	16.5	73.98M
February 10, 2026	16.87	16.6	16.6	17.06	16.52	93.05M
February 09, 2026	16.66	16.96	16.96	17.03	16.4	138.59M
February 06, 2026	15	16.12	16.12	16.48	15	141.47M
February 05, 2026	17.13	16.54	16.54	17.49	16.23	189.06M
February 04, 2026	18.44	17.98	17.98	18.55	17.39	211.47M
February 03, 2026	18.07	18.07	18.07	18.36	18.07	187.02M
February 02, 2026	20.08	20.08	20.08	20.08	20.08	3.64M
January 30, 2026	22.31	22.31	22.31	22.31	22.31	22.79M
January 29, 2026	24.78	24.79	24.79	24.79	22.29	248.95M
January 28, 2026	21.75	22.54	22.54	22.54	20.9	171.37M
January 27, 2026	19.99	20.49	20.49	20.49	19.31	285.55M
January 26, 2026	18.63	18.63	18.63	18.63	18.63	10.8M
January 23, 2026	16.1	16.94	16.94	16.94	15.92	133.67M
January 22, 2026	14.65	15.4	15.4	15.69	14.43	170.18M
January 21, 2026	14.16	15.1	15.1	15.44	14.16	177.89M
January 20, 2026	14.03	14.13	14.13	14.35	13.33	136.43M
January 19, 2026	14.17	13.93	13.93	14.17	13.2	88.14M
January 16, 2026	13.9	13.98	13.98	14.53	13.78	118.31M
January 15, 2026	14.1	13.85	13.85	14.39	13.55	148.45M
January 14, 2026	13.75	14.03	14.03	14.46	13.57	146.89M
January 13, 2026	13.35	13.46	13.46	13.88	13.18	120.15M
January 12, 2026	13.25	13.29	13.29	13.45	12.94	108.97M
January 09, 2026	12.37	12.77	12.77	12.87	12.37	91.68M
January 08, 2026	12.6	12.63	12.63	13.09	12.55	84.11M
January 07, 2026	13.04	12.87	12.87	13.3	12.79	121.95M
January 06, 2026	12.78	12.94	12.94	13.08	12.56	119.77M
January 05, 2026	12.28	12.59	12.59	12.76	12.2	144.2M
December 31, 2025	12	11.75	11.75	12.28	11.67	83.75M
December 30, 2025	11.51	11.93	11.93	12.09	11.43	88.75M
December 29, 2025	12.2	12.24	12.24	12.8	11.84	161M
December 26, 2025	11.64	11.8	11.8	11.87	11.58	84.51M
December 25, 2025	11.48	11.39	11.39	11.48	11.27	45.51M
December 24, 2025	11.72	11.66	11.66	11.83	11.48	63.48M
December 23, 2025	11.68	11.51	11.51	11.78	11.42	66.98M
December 22, 2025	11.18	11.49	11.49	11.65	11.18	87.54M
December 19, 2025	10.7	10.95	10.95	11	10.6	42.15M
December 18, 2025	10.8	10.82	10.82	11.05	10.73	41.69M
December 17, 2025	10.5	10.86	10.86	10.93	10.45	66.13M
December 16, 2025	10.73	10.37	10.37	10.79	10.31	50.56M
December 15, 2025	10.61	10.87	10.87	10.89	10.54	44.56M
December 12, 2025	10.98	10.92	10.92	11.14	10.82	58.18M
December 11, 2025	11.27	10.78	10.78	11.36	10.75	74.13M
December 10, 2025	11.4	11.17	11.17	11.44	11.01	70.22M
December 09, 2025	11.31	10.94	10.94	11.31	10.91	53.69M
December 08, 2025	11.63	11.42	11.42	11.64	11.25	48.72M
December 05, 2025	11.06	11.59	11.59	11.63	11.02	52.52M
December 04, 2025	11.55	11.19	11.19	11.58	11.14	48.34M
December 03, 2025	11.48	11.45	11.45	11.67	11.34	53.94M
December 02, 2025	11.44	11.35	11.35	11.51	11.26	42.97M
December 01, 2025	11.64	11.49	11.49	12.08	11.39	103.05M
November 28, 2025	10.9	11.06	11.06	11.09	10.77	47.33M
November 27, 2025	11	10.79	10.79	11.03	10.71	36.29M
November 26, 2025	10.78	10.76	10.76	10.96	10.69	31.83M
November 25, 2025	10.67	10.8	10.8	10.92	10.6	35.34M
November 24, 2025	10.42	10.46	10.46	10.55	10.3	27.7M
November 21, 2025	10.8	10.44	10.44	10.81	10.3	52.12M
November 20, 2025	11.15	10.99	10.99	11.35	10.95	41.85M

Henan Yuguang Gold&Lead Co.,Ltd. (600531.SS) SHH