Hunan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.00	21.30	17.91	21.15	21.15	9.02%	581,833,400
Jan 28, 2026	17.64	19.40	17.64	19.40	19.40	9.98%	503,965,800
Jan 27, 2026	18.08	19.18	16.27	17.64	17.64	-2.43%	664,349,400
Jan 26, 2026	17.43	18.08	17.43	18.08	18.08	9.98%	399,661,900
Jan 23, 2026	16.00	16.45	15.55	16.44	16.44	9.60%	601,067,700
Jan 22, 2026	12.93	15.00	12.93	15.00	15.00	9.97%	750,349,400
Jan 21, 2026	13.18	13.64	13.00	13.64	13.64	10.00%	404,587,677
Jan 20, 2026	11.50	12.40	11.23	12.40	12.40	10.03%	460,760,300
Jan 19, 2026	11.49	11.50	10.78	11.27	11.27	1.08%	481,634,000
Jan 16, 2026	10.52	11.50	10.51	11.15	11.15	5.79%	474,722,600
Jan 15, 2026	10.29	10.90	9.90	10.54	10.54	6.25%	593,848,245
Jan 14, 2026	9.30	9.92	9.30	9.92	9.92	9.98%	389,700,300
Jan 13, 2026	8.40	9.22	8.37	9.02	9.02	7.64%	441,509,400
Jan 12, 2026	8.30	8.46	8.10	8.38	8.38	6.08%	317,782,900
Jan 9, 2026	7.66	7.98	7.63	7.90	7.90	2.20%	221,369,865
Jan 8, 2026	8.05	8.15	7.65	7.73	7.73	-3.25%	286,856,744
Jan 7, 2026	8.18	8.40	7.91	7.99	7.99	-0.87%	366,428,100
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