Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	12.25	12.46	12.06	12.44	-	0.32%	25,611,947
Jul 13, 2026	13.08	13.19	12.35	12.40	12.40	-8.01%	53,156,794
Jul 10, 2026	13.48	14.21	13.28	13.48	13.48	-0.22%	63,124,177
Jul 9, 2026	12.99	13.56	12.50	13.51	13.51	4.77%	62,880,820
Jul 8, 2026	13.61	13.76	13.10	13.11	12.90	-4.31%	52,871,812
Jul 7, 2026	14.25	14.65	13.61	13.70	13.48	-5.97%	69,984,035
Jul 6, 2026	15.30	15.75	14.53	14.57	14.33	-4.40%	105,299,195
Jul 3, 2026	15.58	16.15	15.11	15.24	14.99	2.76%	128,241,404
Jul 2, 2026	15.48	15.50	14.78	14.83	14.59	-5.72%	118,297,287
Jul 1, 2026	14.58	16.24	14.48	15.73	15.47	6.57%	143,186,756
Jun 30, 2026	15.30	15.32	14.52	14.76	14.52	-4.71%	114,035,379
Jun 29, 2026	15.60	16.53	15.20	15.49	15.24	-2.76%	137,691,317
Jun 26, 2026	17.11	17.11	15.59	15.93	15.67	-6.40%	192,304,012
Jun 25, 2026	15.76	17.34	15.70	17.02	16.74	7.99%	259,664,528
Jun 24, 2026	14.80	15.88	14.44	15.76	15.50	9.14%	165,244,008
Jun 23, 2026	15.50	15.80	14.30	14.44	14.20	-2.50%	161,321,362
Jun 22, 2026	13.99	14.81	13.99	14.81	14.57	10.03%	94,430,784
Jun 18, 2026	13.29	13.92	13.18	13.46	13.24	0.22%	65,278,340
Jun 17, 2026	13.63	13.75	13.26	13.43	13.21	-1.68%	53,044,440
Jun 16, 2026	13.43	13.80	13.28	13.66	13.44	-0.44%	81,801,390
Jun 15, 2026	13.20	13.73	13.09	13.72	13.49	4.81%	119,599,100
Jun 12, 2026	12.40	13.09	12.34	13.09	12.88	10.00%	75,948,460
Jun 11, 2026	11.45	12.15	11.40	11.90	11.70	3.30%	47,976,480
Jun 10, 2026	11.50	11.62	11.34	11.52	11.33	-2.54%	29,965,580
Jun 9, 2026	11.80	11.85	11.37	11.82	11.63	1.11%	33,496,586
Jun 8, 2026	11.70	12.06	11.45	11.69	11.50	-6.48%	42,943,848
Jun 5, 2026	12.77	12.82	12.43	12.50	12.30	-2.57%	36,923,020
Jun 4, 2026	13.17	13.17	12.77	12.83	12.62	-4.04%	36,919,220
Jun 3, 2026	13.21	13.60	13.14	13.37	13.15	-0.52%	43,430,870
Jun 2, 2026	13.13	13.50	12.70	13.44	13.22	2.67%	56,121,120
Jun 1, 2026	13.23	13.46	13.07	13.09	12.88	-1.06%	40,094,930
May 29, 2026	13.75	13.84	13.16	13.23	13.01	-2.72%	38,162,280
May 28, 2026	13.29	13.73	13.06	13.60	13.38	0.37%	41,006,460
May 27, 2026	14.20	14.20	13.41	13.55	13.33	-5.18%	51,518,660
May 26, 2026	13.95	14.34	13.53	14.29	14.06	2.81%	60,513,730
May 25, 2026	14.17	14.48	13.77	13.90	13.67	-0.14%	43,236,450
May 22, 2026	13.35	14.13	13.15	13.92	13.69	5.22%	50,864,000
May 21, 2026	14.00	14.39	13.19	13.23	13.01	-4.41%	61,368,390
May 20, 2026	13.71	14.03	13.46	13.84	13.61	-1.98%	57,458,120
May 19, 2026	14.80	14.80	13.96	14.12	13.89	-5.23%	70,383,990
May 18, 2026	14.95	15.14	14.35	14.90	14.66	-2.74%	66,845,560
May 15, 2026	16.40	16.42	15.15	15.32	15.07	-8.37%	110,636,700
May 14, 2026	16.50	17.39	16.26	16.72	16.45	0.84%	125,944,900
May 13, 2026	17.00	17.34	16.50	16.58	16.31	-0.36%	88,155,980
May 12, 2026	17.50	17.50	16.48	16.64	16.37	-0.18%	105,339,800
May 11, 2026	16.34	17.07	16.22	16.67	16.40	4.19%	124,418,400
May 8, 2026	15.53	16.25	15.46	16.00	15.74	1.85%	92,046,870
May 7, 2026	15.70	15.98	15.36	15.71	15.45	2.15%	76,482,020
May 6, 2026	14.95	15.50	14.76	15.38	15.13	4.41%	74,635,370
Apr 30, 2026	15.03	15.21	14.69	14.73	14.49	-3.41%	67,392,050