Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.67	11.85	11.51	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
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