Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	13.80	14.01	13.58	13.90	13.90	2.36%	73,609,430
Aug 7, 2026	13.01	13.59	12.81	13.58	13.58	4.70%	82,194,400
Aug 6, 2026	13.27	13.45	12.73	12.97	12.97	0.93%	83,535,642
Aug 5, 2026	12.35	12.88	12.23	12.85	12.85	5.85%	67,651,923
Aug 4, 2026	11.75	12.17	11.71	12.14	12.14	3.06%	44,478,074
Aug 3, 2026	11.67	11.85	11.51	11.78	11.78	0.94%	30,062,475
Jul 31, 2026	11.68	11.95	11.65	11.67	11.67	2.01%	46,309,959
Jul 30, 2026	11.66	11.79	11.33	11.44	11.44	-1.46%	37,190,289
Jul 29, 2026	11.32	11.69	11.04	11.61	11.61	2.11%	38,228,864
Jul 28, 2026	11.46	11.55	11.27	11.37	11.37	-2.74%	26,639,043
Jul 27, 2026	11.50	11.69	11.40	11.69	11.69	3.45%	31,380,200
Jul 24, 2026	11.52	11.70	11.30	11.30	11.30	-5.20%	37,381,340
Jul 23, 2026	11.67	12.03	11.52	11.92	11.92	2.23%	48,714,950
Jul 22, 2026	11.50	12.02	11.43	11.66	11.66	1.92%	67,319,218
Jul 21, 2026	10.93	11.45	10.62	11.44	11.44	5.24%	53,851,060
Jul 20, 2026	11.19	11.29	10.58	10.87	10.87	-1.63%	50,179,225
Jul 17, 2026	11.60	11.70	11.00	11.05	11.05	-5.72%	50,326,749
Jul 16, 2026	11.81	12.18	11.68	11.72	11.72	-2.82%	41,278,803
Jul 15, 2026	12.80	12.82	12.03	12.06	12.06	-5.78%	56,395,246
Jul 14, 2026	12.25	12.88	12.06	12.80	12.80	3.23%	54,737,730
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