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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.05	11.25	11.25	11.34	10.99	53.91M
November 18, 2025	11.53	10.98	10.98	11.58	10.86	82.3M
November 17, 2025	11.82	11.64	11.64	11.94	11.63	68.26M
November 14, 2025	12.34	12.26	12.26	12.64	12.24	67.44M
November 13, 2025	12.11	12.69	12.69	12.85	12.11	136.49M
November 12, 2025	11.87	11.8	11.8	12.12	11.54	53.12M
November 11, 2025	12.44	11.9	11.9	12.5	11.86	76.28M
November 10, 2025	11.98	12.19	12.19	12.35	11.93	68.37M
November 07, 2025	11.82	11.78	11.78	11.92	11.72	35.49M
November 06, 2025	11.63	11.9	11.9	11.92	11.58	41.37M
November 05, 2025	11.24	11.62	11.62	11.72	11.19	38.28M
November 04, 2025	11.81	11.6	11.6	11.95	11.49	53.68M
November 03, 2025	12.12	12.01	12.01	12.19	11.56	61.52M
October 31, 2025	12.3	12.23	12.23	12.91	12.2	108.16M
October 30, 2025	12	11.88	11.88	12.09	11.88	53.4M
October 29, 2025	11.72	12.17	12.17	12.19	11.68	82.15M
October 28, 2025	11.96	11.57	11.57	12.11	11.53	101.56M
October 27, 2025	12.4	12.25	12.25	12.62	11.98	94.68M
October 24, 2025	12.82	12.79	12.79	12.89	12.51	45.92M
October 23, 2025	12.58	12.76	12.76	12.82	12.28	48.92M
October 22, 2025	12.34	12.73	12.73	12.87	12.34	63.26M
October 21, 2025	13.63	13.31	13.31	13.67	13.29	55.14M
October 20, 2025	13.51	13.32	13.32	13.71	12.76	89.57M
October 17, 2025	15.28	14.18	14.18	15.41	14.14	110.33M
October 16, 2025	14.85	14.97	14.97	15.69	14.64	125.47M
October 15, 2025	14.65	14.55	14.55	14.93	14.13	102.98M
October 14, 2025	15.4	14.25	14.25	15.82	14.1	169.22M
October 13, 2025	12.85	14.58	14.58	14.58	12.85	110.53M
October 10, 2025	13.73	13.25	13.25	13.83	13.14	95.68M
October 09, 2025	13.51	14.25	14.25	14.27	13.31	112.39M
September 30, 2025	12.11	12.97	12.97	13.29	12.11	120.55M
September 29, 2025	11.99	12.13	12.13	12.26	11.52	91.98M
September 26, 2025	11.6	11.64	11.64	12.28	11.59	95.69M
September 25, 2025	11.37	11.44	11.44	11.6	11.24	76.58M
September 24, 2025	11	11.2	11.2	11.47	10.88	62.74M
September 23, 2025	11.48	11.12	11.12	11.55	10.85	84.45M
September 22, 2025	11.1	11.38	11.38	11.44	10.88	97.03M
September 19, 2025	10.55	10.74	10.74	10.9	10.55	53.28M
September 18, 2025	10.98	10.55	10.55	10.99	10.5	100.86M
September 17, 2025	11.34	11.19	11.19	11.48	11.02	106.36M
September 16, 2025	12.28	11.46	11.46	12.37	11.08	162.18M
September 15, 2025	11.78	11.97	11.97	12.63	11.76	175.31M
September 12, 2025	10.5	11.53	11.53	11.53	10.5	150.74M
September 11, 2025	10.23	10.48	10.48	10.57	10.06	83.63M
September 10, 2025	10.16	10.22	10.22	10.38	10.02	96.6M
September 09, 2025	10.09	10.59	10.59	10.86	10	146.11M
September 08, 2025	10.16	9.87	9.87	10.19	9.78	60.18M
September 05, 2025	9.75	10	10	10.1	9.72	64.07M
September 04, 2025	10.1	9.72	9.72	10.42	9.59	82.84M

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