Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.56	14.19	13.55	14.04	14.04	4.08%	65,477,765
Apr 15, 2026	13.96	14.07	13.43	13.49	13.49	-1.10%	55,940,259
Apr 14, 2026	13.79	13.88	13.48	13.64	13.64	0.66%	35,473,286
Apr 13, 2026	13.50	13.59	13.37	13.55	13.55	-	28,894,535
Apr 10, 2026	13.78	13.86	13.54	13.55	13.55	-0.44%	38,144,770
Apr 9, 2026	13.52	13.79	13.35	13.61	13.61	-2.72%	52,377,770
Apr 8, 2026	13.31	14.00	13.30	13.99	13.99	9.64%	74,881,939
Apr 7, 2026	12.70	12.87	12.62	12.76	12.76	0.08%	26,996,160
Apr 3, 2026	13.09	13.11	12.63	12.75	12.75	-1.47%	24,276,070
Apr 2, 2026	13.29	13.29	12.80	12.94	12.94	-3.79%	39,604,610
Apr 1, 2026	13.60	13.70	13.23	13.45	13.45	2.05%	43,409,550
Mar 31, 2026	13.39	13.64	13.18	13.18	13.18	-0.68%	47,863,380
Mar 30, 2026	12.95	13.35	12.88	13.27	13.27	1.22%	43,301,830
Mar 27, 2026	12.51	13.20	12.51	13.11	13.11	2.42%	41,609,290
Mar 26, 2026	13.09	13.23	12.76	12.80	12.80	-2.96%	40,028,030
Mar 25, 2026	13.47	13.59	13.09	13.19	13.19	2.33%	71,138,620
Mar 24, 2026	12.88	12.93	12.42	12.89	12.89	4.80%	54,358,470
Mar 23, 2026	12.98	13.29	12.21	12.30	12.30	-8.28%	70,500,882
Mar 20, 2026	13.60	13.86	13.39	13.41	13.41	-1.40%	44,165,900
Mar 19, 2026	14.12	14.18	13.47	13.60	13.60	-6.27%	63,181,790
Mar 18, 2026	14.51	14.58	14.25	14.51	14.51	-0.14%	31,674,667
Mar 17, 2026	14.71	14.96	14.52	14.53	14.53	-1.42%	41,094,600
Mar 16, 2026	15.10	15.16	14.38	14.74	14.74	-4.29%	71,402,830
Mar 13, 2026	15.77	16.13	15.33	15.40	15.40	-3.57%	51,553,220
Mar 12, 2026	16.07	16.31	15.75	15.97	15.97	-2.02%	44,239,050
Mar 11, 2026	16.70	16.71	16.21	16.30	16.30	-1.75%	42,056,850
Mar 10, 2026	16.85	16.89	16.50	16.59	16.59	1.22%	41,130,470
Mar 9, 2026	15.90	16.52	15.61	16.39	16.39	-0.67%	59,245,833
Mar 6, 2026	16.41	16.73	16.20	16.50	16.50	-0.96%	45,057,876
Mar 5, 2026	17.00	17.06	16.46	16.66	16.66	-0.24%	66,722,285
Mar 4, 2026	16.06	17.26	16.06	16.70	16.70	-3.97%	84,901,660
Mar 3, 2026	18.58	18.58	17.39	17.39	17.39	-9.99%	130,818,400
Mar 2, 2026	18.49	19.43	17.73	19.32	19.32	6.92%	195,958,900
Feb 27, 2026	17.49	18.24	17.41	18.07	18.07	3.14%	93,769,030
Feb 26, 2026	17.88	18.10	17.49	17.52	17.52	-1.96%	79,561,120
Feb 25, 2026	17.53	18.12	17.25	17.87	17.87	1.94%	123,801,700
Feb 24, 2026	17.15	17.63	17.04	17.53	17.53	8.01%	117,124,100
Feb 13, 2026	16.18	16.71	16.18	16.23	16.23	-2.87%	68,064,042
Feb 12, 2026	16.67	17.04	16.60	16.71	16.71	-0.48%	73,495,330
Feb 11, 2026	16.50	16.97	16.50	16.79	16.79	1.14%	73,978,730
Feb 10, 2026	16.87	17.06	16.52	16.60	16.60	-2.12%	93,046,720
Feb 9, 2026	16.66	17.03	16.40	16.96	16.96	5.21%	138,593,600
Feb 6, 2026	15.00	16.48	15.00	16.12	16.12	-2.54%	141,469,000
Feb 5, 2026	17.13	17.49	16.23	16.54	16.54	-8.01%	189,063,200
Feb 4, 2026	18.44	18.55	17.39	17.98	17.98	-0.50%	211,468,900
Feb 3, 2026	18.07	18.36	18.07	18.07	18.07	-10.01%	187,018,900
Feb 2, 2026	20.08	20.08	20.08	20.08	20.08	-10.00%	3,640,700
Jan 30, 2026	22.31	22.31	22.31	22.31	22.31	-10.00%	22,790,000
Jan 29, 2026	24.78	24.79	22.29	24.79	24.79	9.98%	248,945,200
Jan 28, 2026	21.75	22.54	20.90	22.54	22.54	10.00%	171,369,300