Hunan Gold Corporation Limited (SHE:002155)
China · Delayed Price · Currency is CNY 21.85
+0.42 (1.96%)
Sep 29, 2025, 2:46 PM CST
Hunan Gold Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.45 | 21.72 | 21.31 | 21.43 | 21.43 | -0.65% | 32,835,513 |
| Sep 25, 2025 | 21.84 | 21.97 | 21.50 | 21.57 | 21.57 | -2.75% | 60,802,366 |
| Sep 24, 2025 | 21.70 | 22.43 | 21.42 | 22.18 | 22.18 | 2.16% | 60,322,577 |
| Sep 23, 2025 | 22.20 | 22.34 | 21.56 | 21.71 | 21.71 | -1.09% | 57,861,593 |
| Sep 22, 2025 | 21.73 | 21.98 | 21.29 | 21.95 | 21.95 | 3.10% | 55,223,716 |
| Sep 19, 2025 | 21.20 | 21.49 | 21.04 | 21.29 | 21.29 | 0.24% | 35,135,969 |
| Sep 18, 2025 | 21.81 | 21.84 | 21.01 | 21.24 | 21.24 | -4.50% | 78,553,536 |
| Sep 17, 2025 | 22.51 | 22.55 | 22.00 | 22.24 | 22.24 | -2.88% | 71,171,782 |
| Sep 16, 2025 | 23.05 | 23.20 | 22.05 | 22.90 | 22.90 | 1.24% | 66,008,331 |
| Sep 15, 2025 | 23.01 | 23.06 | 22.50 | 22.62 | 22.62 | -3.37% | 69,177,723 |
| Sep 12, 2025 | 22.78 | 24.00 | 22.40 | 23.41 | 23.41 | 2.63% | 95,573,476 |
| Sep 11, 2025 | 22.61 | 22.89 | 22.20 | 22.81 | 22.81 | 0.62% | 74,445,049 |
| Sep 10, 2025 | 22.25 | 22.99 | 22.10 | 22.67 | 22.67 | -2.41% | 84,766,447 |
| Sep 9, 2025 | 22.50 | 23.99 | 22.33 | 23.23 | 23.23 | 5.21% | 137,527,053 |
| Sep 8, 2025 | 22.00 | 22.42 | 21.41 | 22.08 | 22.08 | 2.55% | 90,600,715 |
| Sep 5, 2025 | 20.77 | 21.69 | 20.77 | 21.53 | 21.53 | 3.76% | 72,254,784 |
| Sep 4, 2025 | 22.10 | 22.20 | 20.44 | 20.75 | 20.75 | -6.07% | 96,422,026 |
| Sep 3, 2025 | 23.27 | 23.43 | 21.50 | 22.09 | 22.09 | -0.90% | 109,901,298 |
| Sep 2, 2025 | 23.12 | 23.29 | 22.08 | 22.29 | 22.29 | -1.98% | 138,551,646 |
| Sep 1, 2025 | 21.25 | 22.74 | 20.90 | 22.74 | 22.74 | 10.01% | 120,216,678 |
| Aug 29, 2025 | 20.54 | 20.95 | 20.38 | 20.67 | 20.67 | 1.03% | 69,663,594 |
| Aug 28, 2025 | 20.15 | 20.66 | 19.91 | 20.46 | 20.46 | 1.54% | 56,053,581 |
| Aug 27, 2025 | 20.96 | 21.20 | 20.10 | 20.15 | 20.15 | -3.59% | 70,399,750 |
| Aug 26, 2025 | 20.79 | 21.44 | 20.69 | 20.90 | 20.90 | -1.18% | 94,571,770 |
| Aug 25, 2025 | 20.50 | 21.52 | 20.31 | 21.15 | 21.15 | 5.17% | 105,504,282 |
| Aug 22, 2025 | 19.92 | 20.43 | 19.87 | 20.11 | 20.11 | 0.05% | 50,980,574 |
| Aug 21, 2025 | 19.70 | 20.73 | 19.69 | 20.10 | 20.10 | 2.19% | 70,310,594 |
| Aug 20, 2025 | 18.88 | 19.91 | 18.80 | 19.67 | 19.67 | 3.91% | 80,497,673 |
| Aug 19, 2025 | 19.01 | 19.22 | 18.80 | 18.93 | 18.93 | -0.94% | 39,367,304 |
| Aug 18, 2025 | 19.27 | 19.35 | 18.86 | 19.11 | 19.11 | -0.73% | 47,493,567 |
| Aug 15, 2025 | 18.81 | 19.30 | 18.58 | 19.25 | 19.25 | 1.26% | 42,564,133 |
| Aug 14, 2025 | 19.34 | 19.40 | 18.96 | 19.01 | 19.01 | -1.20% | 51,229,336 |
| Aug 13, 2025 | 18.35 | 19.32 | 18.33 | 19.24 | 19.24 | 4.79% | 88,588,957 |
| Aug 12, 2025 | 18.37 | 18.46 | 18.28 | 18.36 | 18.36 | -0.38% | 29,128,104 |
| Aug 11, 2025 | 18.62 | 18.72 | 18.38 | 18.43 | 18.43 | -3.25% | 57,155,569 |
| Aug 8, 2025 | 19.12 | 19.20 | 18.93 | 19.05 | 19.05 | 0.63% | 47,416,071 |
| Aug 7, 2025 | 18.72 | 18.98 | 18.58 | 18.93 | 18.93 | 1.12% | 42,317,287 |
| Aug 6, 2025 | 18.58 | 18.80 | 18.51 | 18.72 | 18.72 | 1.30% | 41,563,731 |
| Aug 5, 2025 | 18.37 | 19.15 | 18.25 | 18.48 | 18.48 | 1.09% | 87,352,792 |
| Aug 4, 2025 | 18.03 | 18.29 | 17.95 | 18.28 | 18.28 | 3.10% | 54,980,498 |
| Aug 1, 2025 | 17.68 | 17.80 | 17.63 | 17.73 | 17.73 | -0.23% | 21,031,086 |
| Jul 31, 2025 | 18.12 | 18.13 | 17.67 | 17.77 | 17.77 | -3.11% | 56,390,911 |
| Jul 30, 2025 | 18.32 | 18.80 | 18.28 | 18.34 | 18.34 | 0.11% | 48,172,250 |
| Jul 29, 2025 | 18.18 | 18.36 | 18.14 | 18.32 | 18.32 | 0.16% | 31,251,717 |
| Jul 28, 2025 | 18.78 | 18.78 | 18.21 | 18.29 | 18.29 | -3.38% | 56,007,515 |
| Jul 25, 2025 | 18.50 | 19.39 | 18.41 | 18.93 | 18.93 | 1.88% | 62,958,058 |
| Jul 24, 2025 | 18.35 | 18.60 | 18.15 | 18.58 | 18.58 | 0.27% | 38,791,690 |
| Jul 23, 2025 | 18.78 | 18.83 | 18.44 | 18.53 | 18.53 | -0.43% | 40,064,757 |
| Jul 22, 2025 | 18.58 | 18.80 | 18.46 | 18.61 | 18.61 | 1.53% | 69,734,378 |
| Jul 21, 2025 | 17.88 | 18.39 | 17.88 | 18.33 | 18.33 | 2.57% | 60,191,561 |