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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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