Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.41	16.73	16.20	16.50	16.50	-0.96%	45,057,876
Mar 5, 2026	17.00	17.06	16.46	16.66	16.66	-0.24%	66,722,285
Mar 4, 2026	16.06	17.26	16.06	16.70	16.70	-3.97%	84,901,660
Mar 3, 2026	18.58	18.58	17.39	17.39	17.39	-9.99%	130,818,400
Mar 2, 2026	18.49	19.43	17.73	19.32	19.32	6.92%	195,958,900
Feb 27, 2026	17.49	18.24	17.41	18.07	18.07	3.14%	93,769,030
Feb 26, 2026	17.88	18.10	17.49	17.52	17.52	-1.96%	79,561,120
Feb 25, 2026	17.53	18.12	17.25	17.87	17.87	1.94%	123,801,700
Feb 24, 2026	17.15	17.63	17.04	17.53	17.53	8.01%	117,124,100
Feb 13, 2026	16.18	16.71	16.18	16.23	16.23	-2.87%	68,064,042
Feb 12, 2026	16.67	17.04	16.60	16.71	16.71	-0.48%	73,495,330
Feb 11, 2026	16.50	16.97	16.50	16.79	16.79	1.14%	73,978,730
Feb 10, 2026	16.87	17.06	16.52	16.60	16.60	-2.12%	93,046,720
Feb 9, 2026	16.66	17.03	16.40	16.96	16.96	5.21%	138,593,600
Feb 6, 2026	15.00	16.48	15.00	16.12	16.12	-2.54%	141,469,000
Feb 5, 2026	17.13	17.49	16.23	16.54	16.54	-8.01%	189,063,200
Feb 4, 2026	18.44	18.55	17.39	17.98	17.98	-0.50%	211,468,900
Feb 3, 2026	18.07	18.36	18.07	18.07	18.07	-10.01%	187,018,900
Feb 2, 2026	20.08	20.08	20.08	20.08	20.08	-10.00%	3,640,700
Jan 30, 2026	22.31	22.31	22.31	22.31	22.31	-10.00%	22,790,000
Jan 29, 2026	24.78	24.79	22.29	24.79	24.79	9.98%	248,945,200
Jan 28, 2026	21.75	22.54	20.90	22.54	22.54	10.00%	171,369,300
Jan 27, 2026	19.99	20.49	19.31	20.49	20.49	9.98%	285,546,137
Jan 26, 2026	18.63	18.63	18.63	18.63	18.63	9.98%	10,795,530
Jan 23, 2026	16.10	16.94	15.92	16.94	16.94	10.00%	133,672,500
Jan 22, 2026	14.65	15.69	14.43	15.40	15.40	1.99%	170,175,100
Jan 21, 2026	14.16	15.44	14.16	15.10	15.10	6.86%	177,888,400
Jan 20, 2026	14.03	14.35	13.33	14.13	14.13	1.44%	136,432,000
Jan 19, 2026	14.17	14.17	13.20	13.93	13.93	-0.36%	88,136,675
Jan 16, 2026	13.90	14.53	13.78	13.98	13.98	0.94%	118,306,831
Jan 15, 2026	14.10	14.39	13.55	13.85	13.85	-1.28%	148,445,563
Jan 14, 2026	13.75	14.46	13.57	14.03	14.03	4.23%	146,890,000
Jan 13, 2026	13.35	13.88	13.18	13.46	13.46	1.28%	120,152,500
Jan 12, 2026	13.25	13.45	12.94	13.29	13.29	4.07%	108,969,600
Jan 9, 2026	12.37	12.87	12.37	12.77	12.77	1.11%	91,675,467
Jan 8, 2026	12.60	13.09	12.55	12.63	12.63	-1.86%	84,106,350
Jan 7, 2026	13.04	13.30	12.79	12.87	12.87	-0.54%	121,950,100
Jan 6, 2026	12.78	13.08	12.56	12.94	12.94	2.78%	119,768,400
Jan 5, 2026	12.28	12.76	12.20	12.59	12.59	7.15%	144,200,000
Dec 31, 2025	12.00	12.28	11.67	11.75	11.75	-1.51%	83,749,820
Dec 30, 2025	11.51	12.09	11.43	11.93	11.93	-2.53%	88,747,130
Dec 29, 2025	12.20	12.80	11.84	12.24	12.24	3.73%	160,999,000
Dec 26, 2025	11.64	11.87	11.58	11.80	11.80	3.60%	84,509,170
Dec 25, 2025	11.48	11.48	11.27	11.39	11.39	-2.32%	45,508,730
Dec 24, 2025	11.72	11.83	11.48	11.66	11.66	1.30%	63,477,550
Dec 23, 2025	11.68	11.78	11.42	11.51	11.51	0.17%	66,984,860
Dec 22, 2025	11.18	11.65	11.18	11.49	11.49	4.93%	87,540,570
Dec 19, 2025	10.70	11.00	10.60	10.95	10.95	1.20%	42,147,010
Dec 18, 2025	10.80	11.05	10.73	10.82	10.82	-0.37%	41,688,970
Dec 17, 2025	10.50	10.93	10.45	10.86	10.86	4.73%	66,133,860