China Silver Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.61	0.63	0.60	0.62	0.62	-1.59%	26,868,000
Feb 12, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	16,852,000
Feb 11, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	17,638,000
Feb 10, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	11,650,100
Feb 9, 2026	0.64	0.65	0.63	0.64	0.64	4.92%	19,476,000
Feb 6, 2026	0.60	0.63	0.59	0.61	0.61	-3.17%	33,224,000
Feb 5, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	58,392,000
Feb 4, 2026	0.70	0.70	0.66	0.67	0.67	-1.47%	34,816,600
Feb 3, 2026	0.65	0.68	0.64	0.68	0.68	6.25%	64,918,600
Feb 2, 2026	0.67	0.67	0.62	0.64	0.64	-8.57%	161,229,500
Jan 30, 2026	0.73	0.74	0.70	0.70	0.70	-6.67%	96,644,010
Jan 29, 2026	0.84	0.85	0.74	0.75	0.75	-7.41%	297,434,400
Jan 28, 2026	0.79	0.86	0.77	0.81	0.81	5.19%	238,075,500
Jan 27, 2026	0.80	0.82	0.75	0.77	0.77	-4.94%	215,770,000
Jan 26, 2026	0.70	0.81	0.70	0.81	0.81	19.12%	342,563,800
Jan 23, 2026	0.69	0.70	0.67	0.68	0.68	-	78,598,000
Jan 22, 2026	0.69	0.69	0.66	0.68	0.68	-2.86%	110,524,000
Jan 21, 2026	0.72	0.74	0.69	0.70	0.70	-1.41%	97,168,000
Jan 20, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	67,702,000
Jan 19, 2026	0.71	0.72	0.69	0.69	0.69	-1.43%	46,056,000
Jan 16, 2026	0.75	0.75	0.69	0.70	0.70	-5.41%	87,265,220
Jan 15, 2026	0.76	0.76	0.72	0.74	0.74	-	46,134,000
Jan 14, 2026	0.75	0.76	0.73	0.74	0.74	1.37%	63,488,000
Jan 13, 2026	0.75	0.76	0.72	0.73	0.73	-2.67%	75,619,000
Jan 12, 2026	0.73	0.75	0.72	0.75	0.75	7.14%	103,681,000
Jan 9, 2026	0.69	0.71	0.68	0.70	0.70	-	35,713,600
Jan 8, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	48,846,000
Jan 7, 2026	0.74	0.75	0.70	0.71	0.71	-2.74%	60,110,000
Jan 6, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	56,058,500
Jan 5, 2026	0.75	0.77	0.73	0.74	0.74	-	73,810,000
Jan 2, 2026	0.68	0.74	0.66	0.74	0.74	10.45%	76,302,000
Dec 31, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	35,747,400
Dec 30, 2025	0.69	0.71	0.66	0.70	0.70	-1.41%	62,179,570
Dec 29, 2025	0.73	0.77	0.71	0.71	0.71	-	148,304,700
Dec 24, 2025	0.73	0.73	0.71	0.71	0.71	-	20,620,000
Dec 23, 2025	0.73	0.76	0.71	0.71	0.71	-2.74%	51,020,000
Dec 22, 2025	0.71	0.73	0.71	0.73	0.73	5.80%	50,712,000
Dec 19, 2025	0.70	0.71	0.69	0.69	0.69	-2.82%	19,713,000
Dec 18, 2025	0.73	0.74	0.70	0.71	0.71	-2.74%	23,736,000
Dec 17, 2025	0.68	0.74	0.68	0.73	0.73	7.35%	66,244,000
Dec 16, 2025	0.70	0.72	0.67	0.68	0.68	-4.23%	38,613,150
Dec 15, 2025	0.71	0.72	0.69	0.71	0.71	-2.74%	39,704,000
Dec 12, 2025	0.71	0.73	0.70	0.73	0.73	5.80%	61,490,000
Dec 11, 2025	0.73	0.74	0.69	0.69	0.69	-4.17%	45,894,000
Dec 10, 2025	0.72	0.72	0.69	0.72	0.72	7.46%	56,637,000
Dec 9, 2025	0.70	0.70	0.65	0.67	0.67	-4.29%	36,268,000
Dec 8, 2025	0.73	0.73	0.68	0.70	0.70	-1.41%	50,262,000
Dec 5, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	43,812,010
Dec 4, 2025	0.72	0.73	0.69	0.69	0.69	-2.82%	39,366,000
Dec 3, 2025	0.75	0.75	0.70	0.71	0.71	-2.74%	69,204,140