Henan Yuguang Gold&Lead Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.75	13.84	13.16	13.23	13.23	-2.72%	38,162,282
May 28, 2026	13.29	13.73	13.06	13.60	13.60	0.37%	41,006,463
May 27, 2026	14.20	14.20	13.41	13.55	13.55	-5.18%	51,518,664
May 26, 2026	13.95	14.34	13.53	14.29	14.29	2.81%	60,513,738
May 25, 2026	14.17	14.48	13.77	13.90	13.90	-0.14%	43,236,454
May 22, 2026	13.35	14.13	13.15	13.92	13.92	5.22%	50,864,004
May 21, 2026	14.00	14.39	13.19	13.23	13.23	-4.41%	61,368,390
May 20, 2026	13.71	14.03	13.46	13.84	13.84	-1.98%	57,458,129
May 19, 2026	14.80	14.80	13.96	14.12	14.12	-5.23%	70,383,991
May 18, 2026	14.95	15.14	14.35	14.90	14.90	-2.74%	66,845,560
May 15, 2026	16.40	16.42	15.15	15.32	15.32	-8.37%	110,636,799
May 14, 2026	16.50	17.39	16.26	16.72	16.72	0.84%	125,944,962
May 13, 2026	17.00	17.34	16.50	16.58	16.58	-0.36%	88,155,988
May 12, 2026	17.50	17.50	16.48	16.64	16.64	-0.18%	105,339,820
May 11, 2026	16.34	17.07	16.22	16.67	16.67	4.19%	124,418,475
May 8, 2026	15.53	16.25	15.46	16.00	16.00	1.85%	92,046,875
May 7, 2026	15.70	15.98	15.36	15.71	15.71	2.15%	76,482,024
May 6, 2026	14.95	15.50	14.76	15.38	15.38	4.41%	74,635,376
Apr 30, 2026	15.03	15.21	14.69	14.73	14.73	-3.41%	67,392,050
Apr 29, 2026	14.69	15.46	14.29	15.25	15.25	-3.97%	108,155,767
Apr 28, 2026	15.72	16.00	15.31	15.88	15.88	0.38%	75,286,038
Apr 27, 2026	15.40	16.15	15.38	15.82	15.82	1.67%	70,046,231
Apr 24, 2026	15.30	16.02	15.28	15.56	15.56	-0.19%	74,530,062
Apr 23, 2026	16.46	16.50	15.45	15.59	15.59	-4.94%	112,849,614
Apr 22, 2026	15.41	16.91	15.31	16.40	16.40	6.70%	162,955,973
Apr 21, 2026	15.31	15.39	14.95	15.37	15.37	0.52%	64,617,760
Apr 20, 2026	14.64	15.51	14.64	15.29	15.29	4.51%	110,558,105
Apr 17, 2026	14.20	15.17	14.20	14.63	14.63	4.20%	95,963,858
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