Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	10.73	10.79	10.31	10.37	10.37	-4.60%	50,559,800
Dec 15, 2025	10.61	10.89	10.54	10.87	10.87	-0.46%	44,556,660
Dec 12, 2025	10.98	11.14	10.82	10.92	10.92	1.30%	58,175,160
Dec 11, 2025	11.27	11.36	10.75	10.78	10.78	-3.49%	74,129,920
Dec 10, 2025	11.40	11.44	11.01	11.17	11.17	2.10%	70,220,412
Dec 9, 2025	11.31	11.31	10.91	10.94	10.94	-4.20%	53,694,560
Dec 8, 2025	11.63	11.64	11.25	11.42	11.42	-1.47%	48,722,070
Dec 5, 2025	11.06	11.63	11.02	11.59	11.59	3.57%	52,516,130
Dec 4, 2025	11.55	11.58	11.14	11.19	11.19	-2.27%	48,335,960
Dec 3, 2025	11.48	11.67	11.34	11.45	11.45	0.88%	53,936,420
Dec 2, 2025	11.44	11.51	11.26	11.35	11.35	-1.22%	42,973,024
Dec 1, 2025	11.64	12.08	11.39	11.49	11.49	3.89%	103,049,100
Nov 28, 2025	10.90	11.09	10.77	11.06	11.06	2.50%	47,331,097
Nov 27, 2025	11.00	11.03	10.71	10.79	10.79	0.28%	36,287,430
Nov 26, 2025	10.78	10.96	10.69	10.76	10.76	-0.37%	31,829,740
Nov 25, 2025	10.67	10.92	10.60	10.80	10.80	3.25%	35,343,732
Nov 24, 2025	10.42	10.55	10.30	10.46	10.46	0.19%	27,696,860
Nov 21, 2025	10.80	10.81	10.30	10.44	10.44	-5.00%	52,118,470
Nov 20, 2025	11.15	11.35	10.95	10.99	10.99	-2.31%	41,850,480
Nov 19, 2025	11.05	11.34	10.99	11.25	11.25	2.46%	53,907,210
Nov 18, 2025	11.53	11.58	10.86	10.98	10.98	-5.67%	82,298,800
Nov 17, 2025	11.82	11.94	11.63	11.64	11.64	-5.06%	68,260,010
Nov 14, 2025	12.34	12.64	12.24	12.26	12.26	-3.39%	67,435,210
Nov 13, 2025	12.11	12.85	12.11	12.69	12.69	7.54%	136,491,100