Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 8.17
+0.11 (1.36%)
Jan 7, 2026, 11:44 AM CST
Hunan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.11 | 8.38 | 7.11 | 8.16 | - | 1.24% | 110,863,281 |
| Jan 6, 2026 | 7.91 | 8.19 | 7.70 | 8.06 | 8.06 | 5.91% | 381,793,300 |
| Jan 5, 2026 | 7.26 | 7.61 | 7.26 | 7.61 | 7.61 | 9.97% | 374,856,200 |
| Dec 31, 2025 | 7.11 | 7.33 | 6.91 | 6.92 | 6.92 | -1.00% | 297,481,590 |
| Dec 30, 2025 | 6.96 | 7.11 | 6.70 | 6.99 | 6.99 | -3.98% | 363,467,900 |
| Dec 29, 2025 | 7.20 | 7.47 | 7.04 | 7.28 | 7.28 | 7.22% | 494,034,200 |
| Dec 26, 2025 | 6.70 | 6.90 | 6.68 | 6.79 | 6.79 | 4.78% | 297,309,700 |
| Dec 25, 2025 | 6.56 | 6.56 | 6.43 | 6.48 | 6.48 | -4.00% | 172,285,500 |
| Dec 24, 2025 | 6.80 | 6.88 | 6.66 | 6.75 | 6.75 | 2.27% | 234,194,300 |
| Dec 23, 2025 | 6.86 | 6.86 | 6.56 | 6.60 | 6.60 | -1.49% | 200,022,400 |
| Dec 22, 2025 | 6.38 | 6.83 | 6.38 | 6.70 | 6.70 | 7.20% | 290,115,700 |
| Dec 19, 2025 | 6.18 | 6.26 | 6.08 | 6.25 | 6.25 | - | 90,280,571 |
| Dec 18, 2025 | 6.28 | 6.40 | 6.21 | 6.25 | 6.25 | -0.95% | 110,554,000 |
| Dec 17, 2025 | 6.10 | 6.35 | 6.10 | 6.31 | 6.31 | 4.64% | 156,861,461 |
| Dec 16, 2025 | 6.23 | 6.28 | 5.98 | 6.03 | 6.03 | -4.13% | 107,815,000 |
| Dec 15, 2025 | 6.20 | 6.34 | 6.13 | 6.29 | 6.29 | -1.56% | 122,644,600 |
| Dec 12, 2025 | 6.41 | 6.50 | 6.34 | 6.39 | 6.39 | 1.75% | 132,874,800 |
| Dec 11, 2025 | 6.61 | 6.65 | 6.28 | 6.28 | 6.28 | -3.24% | 173,472,100 |
| Dec 10, 2025 | 6.55 | 6.59 | 6.41 | 6.49 | 6.49 | 3.84% | 183,550,800 |
| Dec 9, 2025 | 6.38 | 6.38 | 6.22 | 6.25 | 6.25 | -3.10% | 91,613,139 |
| Dec 8, 2025 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | -1.38% | 96,728,510 |
| Dec 5, 2025 | 6.29 | 6.57 | 6.26 | 6.54 | 6.54 | 2.51% | 119,891,300 |
| Dec 4, 2025 | 6.58 | 6.64 | 6.36 | 6.38 | 6.38 | -2.89% | 127,049,400 |
| Dec 3, 2025 | 6.65 | 6.76 | 6.54 | 6.57 | 6.57 | 0.15% | 163,782,800 |
| Dec 2, 2025 | 6.64 | 6.71 | 6.52 | 6.56 | 6.56 | -2.24% | 197,265,300 |
| Dec 1, 2025 | 6.66 | 6.90 | 6.55 | 6.71 | 6.71 | 7.02% | 332,699,900 |
| Nov 28, 2025 | 6.18 | 6.28 | 6.11 | 6.27 | 6.27 | 3.12% | 121,067,100 |
| Nov 27, 2025 | 6.16 | 6.22 | 6.03 | 6.08 | 6.08 | 1.00% | 78,655,540 |
| Nov 26, 2025 | 5.98 | 6.10 | 5.95 | 6.02 | 6.02 | 0.84% | 72,447,550 |
| Nov 25, 2025 | 5.95 | 6.04 | 5.89 | 5.97 | 5.97 | 2.75% | 81,742,710 |
| Nov 24, 2025 | 5.82 | 5.87 | 5.71 | 5.81 | 5.81 | - | 61,692,310 |
| Nov 21, 2025 | 6.03 | 6.04 | 5.80 | 5.81 | 5.81 | -5.37% | 104,614,400 |
| Nov 20, 2025 | 6.22 | 6.27 | 6.11 | 6.14 | 6.14 | -3.15% | 97,690,410 |
| Nov 19, 2025 | 6.19 | 6.35 | 6.13 | 6.34 | 6.34 | 3.76% | 107,064,100 |
| Nov 18, 2025 | 6.30 | 6.32 | 6.08 | 6.11 | 6.11 | -4.08% | 104,369,900 |
| Nov 17, 2025 | 6.45 | 6.46 | 6.31 | 6.37 | 6.37 | -3.48% | 108,133,000 |
| Nov 14, 2025 | 6.59 | 6.74 | 6.52 | 6.60 | 6.60 | -2.94% | 145,691,000 |
| Nov 13, 2025 | 6.66 | 6.88 | 6.56 | 6.80 | 6.80 | 5.59% | 239,445,800 |
| Nov 12, 2025 | 6.45 | 6.58 | 6.30 | 6.44 | 6.44 | -0.62% | 107,477,500 |
| Nov 11, 2025 | 6.59 | 6.63 | 6.45 | 6.48 | 6.48 | 0.78% | 142,622,400 |
| Nov 10, 2025 | 6.33 | 6.43 | 6.30 | 6.43 | 6.43 | 3.21% | 121,232,600 |
| Nov 7, 2025 | 6.23 | 6.30 | 6.18 | 6.23 | 6.23 | -0.16% | 74,880,240 |
| Nov 6, 2025 | 6.16 | 6.24 | 6.11 | 6.24 | 6.24 | 1.30% | 71,978,640 |
| Nov 5, 2025 | 6.00 | 6.19 | 5.95 | 6.16 | 6.16 | 0.49% | 82,732,660 |
| Nov 4, 2025 | 6.28 | 6.30 | 6.09 | 6.13 | 6.13 | -3.46% | 99,197,970 |
| Nov 3, 2025 | 6.32 | 6.44 | 6.14 | 6.35 | 6.35 | -1.24% | 107,990,400 |
| Oct 31, 2025 | 6.52 | 6.65 | 6.39 | 6.43 | 6.43 | 0.94% | 165,274,400 |
| Oct 30, 2025 | 6.40 | 6.44 | 6.33 | 6.37 | 6.37 | -1.70% | 98,044,580 |
| Oct 29, 2025 | 6.36 | 6.48 | 6.31 | 6.48 | 6.48 | 3.68% | 133,472,700 |
| Oct 28, 2025 | 6.31 | 6.38 | 6.22 | 6.25 | 6.25 | -2.95% | 130,687,800 |