Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.95	10.07	9.71	9.71	9.71	-1.72%	13,297,919
Oct 26, 2026	9.99	10.03	9.75	9.88	9.88	-2.18%	16,693,187
Oct 23, 2026	9.70	10.13	9.52	10.10	10.10	1.41%	27,960,179
Oct 22, 2026	10.17	10.19	9.88	9.96	9.96	-2.06%	17,373,575
Oct 21, 2026	10.10	10.30	10.10	10.17	10.17	0.69%	15,404,507
Oct 20, 2026	9.98	10.14	9.85	10.10	10.10	0.40%	15,884,712
Oct 19, 2026	10.05	10.14	9.94	10.06	10.06	-0.59%	17,466,900
Oct 16, 2026	10.20	10.36	10.04	10.12	10.12	1.00%	21,559,766
Oct 15, 2026	10.20	10.36	10.00	10.02	10.02	-5.38%	29,127,420
Oct 14, 2026	10.80	10.89	10.54	10.59	10.59	-3.02%	18,299,839
Oct 13, 2026	10.62	11.00	10.48	10.92	10.92	1.11%	24,374,200
Oct 12, 2026	11.32	11.34	10.78	10.80	10.80	-3.49%	25,315,052
Oct 9, 2026	11.00	11.23	10.81	11.19	11.19	2.01%	30,445,383
Oct 8, 2026	11.05	11.17	10.89	10.97	10.97	-1.26%	17,924,200
Sep 30, 2026	11.15	11.19	11.05	11.11	11.11	-0.09%	14,953,389
Sep 29, 2026	10.97	11.18	10.91	11.12	11.12	0.82%	16,071,003
Sep 28, 2026	11.39	11.39	10.96	11.03	11.03	-4.34%	27,510,235
Sep 24, 2026	11.89	11.90	11.50	11.53	11.53	-4.24%	29,817,960
Sep 23, 2026	12.25	12.26	12.01	12.04	12.04	-1.07%	20,931,730
Sep 22, 2026	12.27	12.35	12.12	12.17	12.17	-0.49%	25,905,480
Sep 21, 2026	12.23	12.47	12.13	12.23	12.23	-0.65%	23,176,503
Sep 18, 2026	12.25	12.34	12.07	12.31	12.31	2.75%	30,194,387
Sep 17, 2026	12.27	12.47	11.90	11.98	11.98	-3.62%	34,311,368
Sep 16, 2026	12.10	12.49	11.97	12.43	12.43	3.07%	29,095,100
Sep 15, 2026	12.21	12.24	12.03	12.06	12.06	-1.31%	15,701,666
Sep 14, 2026	12.05	12.31	11.99	12.22	12.22	-0.33%	21,426,609
Sep 11, 2026	12.43	12.43	11.79	12.26	12.26	-5.26%	54,583,900
Sep 10, 2026	13.07	13.30	12.87	12.94	12.94	-1.22%	26,171,390
Sep 9, 2026	12.88	13.22	12.85	13.10	13.10	1.39%	41,237,271
Sep 8, 2026	12.93	13.14	12.86	12.92	12.92	1.17%	38,353,580
Sep 7, 2026	12.91	12.98	12.75	12.77	12.77	-2.37%	32,091,729
Sep 4, 2026	13.65	13.68	12.97	13.08	13.08	-2.90%	40,966,150
Sep 3, 2026	13.49	13.62	13.35	13.47	13.47	1.51%	44,817,683
Sep 2, 2026	13.18	13.37	12.66	13.27	13.27	-1.78%	55,150,644
Sep 1, 2026	13.57	13.87	13.46	13.51	13.51	-1.03%	40,214,920
Aug 31, 2026	13.55	13.66	13.18	13.65	13.65	-3.67%	60,969,910
Aug 28, 2026	13.95	14.31	13.70	14.17	14.17	1.58%	74,145,841
Aug 27, 2026	13.60	14.14	13.52	13.95	13.95	1.09%	75,570,785
Aug 26, 2026	13.42	14.18	13.39	13.80	13.80	2.76%	71,679,420
Aug 25, 2026	13.82	13.96	13.14	13.43	13.43	-3.31%	68,290,507
Aug 24, 2026	14.00	14.25	13.60	13.89	13.89	-0.07%	103,459,207
Aug 21, 2026	13.23	13.97	13.03	13.90	13.90	6.19%	90,653,210
Aug 20, 2026	13.33	13.69	12.96	13.09	13.09	2.19%	60,057,057
Aug 19, 2026	12.97	13.20	12.70	12.81	12.81	-4.12%	39,624,840
Aug 18, 2026	13.50	13.69	13.19	13.36	13.36	-1.18%	37,351,390
Aug 17, 2026	13.35	13.53	13.28	13.52	13.52	3.60%	44,293,760
Aug 14, 2026	13.11	13.27	12.81	13.05	13.05	-0.91%	46,951,210
Aug 13, 2026	13.75	13.96	13.16	13.17	13.17	-4.43%	67,290,250
Aug 12, 2026	13.68	14.02	13.53	13.78	13.78	1.17%	69,292,430
Aug 11, 2026	13.95	14.70	13.59	13.62	13.62	-2.01%	111,083,800