Skip to main content
logo
Henan Yuguang Gold&Lead Co.,Ltd. (SHA:600531)
China flag China · Delayed Price · Currency is CNY
13.09
+0.29 (2.27%)
Mar 27, 2026, 2:34 PM CST

Henan Yuguang Gold&Lead Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202612.5113.2012.5113.09-2.27%37,254,639
Mar 26, 202613.0913.2312.7612.8012.80-2.96%40,028,030
Mar 25, 202613.4713.5913.0913.1913.192.33%71,138,620
Mar 24, 202612.8812.9312.4212.8912.894.80%54,358,470
Mar 23, 202612.9813.2912.2112.3012.30-8.28%70,500,882
Mar 20, 202613.6013.8613.3913.4113.41-1.40%44,165,900
Mar 19, 202614.1214.1813.4713.6013.60-6.27%63,181,790
Mar 18, 202614.5114.5814.2514.5114.51-0.14%31,674,667
Mar 17, 202614.7114.9614.5214.5314.53-1.42%41,094,600
Mar 16, 202615.1015.1614.3814.7414.74-4.29%71,402,830
Mar 13, 202615.7716.1315.3315.4015.40-3.57%51,553,220
Mar 12, 202616.0716.3115.7515.9715.97-2.02%44,239,050
Mar 11, 202616.7016.7116.2116.3016.30-1.75%42,056,850
Mar 10, 202616.8516.8916.5016.5916.591.22%41,130,470
Mar 9, 202615.9016.5215.6116.3916.39-0.67%59,245,833
Mar 6, 202616.4116.7316.2016.5016.50-0.96%45,057,876
Mar 5, 202617.0017.0616.4616.6616.66-0.24%66,722,285
Mar 4, 202616.0617.2616.0616.7016.70-3.97%84,901,660
Mar 3, 202618.5818.5817.3917.3917.39-9.99%130,818,400
Mar 2, 202618.4919.4317.7319.3219.326.92%195,958,900
Feb 27, 202617.4918.2417.4118.0718.073.14%93,769,030
Feb 26, 202617.8818.1017.4917.5217.52-1.96%79,561,120
Feb 25, 202617.5318.1217.2517.8717.871.94%123,801,700
Feb 24, 202617.1517.6317.0417.5317.538.01%117,124,100
Feb 13, 202616.1816.7116.1816.2316.23-2.87%68,064,042
Feb 12, 202616.6717.0416.6016.7116.71-0.48%73,495,330
Feb 11, 202616.5016.9716.5016.7916.791.14%73,978,730
Feb 10, 202616.8717.0616.5216.6016.60-2.12%93,046,720
Feb 9, 202616.6617.0316.4016.9616.965.21%138,593,600
Feb 6, 202615.0016.4815.0016.1216.12-2.54%141,469,000
Feb 5, 202617.1317.4916.2316.5416.54-8.01%189,063,200
Feb 4, 202618.4418.5517.3917.9817.98-0.50%211,468,900
Feb 3, 202618.0718.3618.0718.0718.07-10.01%187,018,900
Feb 2, 202620.0820.0820.0820.0820.08-10.00%3,640,700
Jan 30, 202622.3122.3122.3122.3122.31-10.00%22,790,000
Jan 29, 202624.7824.7922.2924.7924.799.98%248,945,200
Jan 28, 202621.7522.5420.9022.5422.5410.00%171,369,300
Jan 27, 202619.9920.4919.3120.4920.499.98%285,546,137
Jan 26, 202618.6318.6318.6318.6318.639.98%10,795,530
Jan 23, 202616.1016.9415.9216.9416.9410.00%133,672,500
Jan 22, 202614.6515.6914.4315.4015.401.99%170,175,100
Jan 21, 202614.1615.4414.1615.1015.106.86%177,888,400
Jan 20, 202614.0314.3513.3314.1314.131.44%136,432,000
Jan 19, 202614.1714.1713.2013.9313.93-0.36%88,136,675
Jan 16, 202613.9014.5313.7813.9813.980.94%118,306,831
Jan 15, 202614.1014.3913.5513.8513.85-1.28%148,445,563
Jan 14, 202613.7514.4613.5714.0314.034.23%146,890,000
Jan 13, 202613.3513.8813.1813.4613.461.28%120,152,500
Jan 12, 202613.2513.4512.9413.2913.294.07%108,969,600
Jan 9, 202612.3712.8712.3712.7712.771.11%91,675,467