Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 6.11
+0.33 (5.71%)
Sep 5, 2025, 3:04 PM CST
Hunan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.80 | 6.22 | 5.80 | 6.11 | 6.11 | 5.71% | 249,634,492 |
| Sep 4, 2025 | 6.08 | 6.14 | 5.66 | 5.78 | 5.78 | -3.67% | 212,746,289 |
| Sep 3, 2025 | 6.39 | 6.42 | 5.91 | 6.00 | 6.00 | -5.21% | 274,644,803 |
| Sep 2, 2025 | 6.41 | 6.67 | 6.28 | 6.33 | 6.33 | 4.46% | 439,479,040 |
| Sep 1, 2025 | 5.93 | 6.06 | 5.71 | 6.06 | 6.06 | 9.98% | 199,588,905 |
| Aug 29, 2025 | 5.47 | 5.60 | 5.42 | 5.51 | 5.51 | 0.73% | 214,677,334 |
| Aug 28, 2025 | 5.32 | 5.48 | 5.18 | 5.47 | 5.47 | 4.19% | 207,997,213 |
| Aug 27, 2025 | 5.43 | 5.54 | 5.25 | 5.25 | 5.25 | -3.85% | 200,912,938 |
| Aug 26, 2025 | 5.25 | 5.60 | 5.14 | 5.46 | 5.46 | 1.30% | 326,267,800 |
| Aug 25, 2025 | 5.06 | 5.39 | 5.05 | 5.39 | 5.39 | 10.00% | 211,000,388 |
| Aug 22, 2025 | 4.93 | 5.02 | 4.86 | 4.90 | 4.90 | 0.62% | 102,076,926 |
| Aug 21, 2025 | 4.97 | 5.05 | 4.85 | 4.87 | 4.87 | -1.22% | 144,048,628 |
| Aug 20, 2025 | 4.84 | 4.96 | 4.81 | 4.93 | 4.93 | - | 96,659,865 |
| Aug 19, 2025 | 4.92 | 5.00 | 4.87 | 4.93 | 4.93 | -0.60% | 109,565,167 |
| Aug 18, 2025 | 5.05 | 5.07 | 4.94 | 4.96 | 4.96 | -0.80% | 123,955,060 |
| Aug 15, 2025 | 4.91 | 5.04 | 4.87 | 5.00 | 5.00 | 0.20% | 107,156,130 |
| Aug 14, 2025 | 5.07 | 5.14 | 4.98 | 4.99 | 4.99 | -1.77% | 148,255,230 |
| Aug 13, 2025 | 4.91 | 5.09 | 4.88 | 5.08 | 5.08 | 3.89% | 149,899,126 |
| Aug 12, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 81,908,522 |
| Aug 11, 2025 | 4.93 | 4.97 | 4.88 | 4.91 | 4.91 | -3.16% | 128,145,042 |
| Aug 8, 2025 | 5.06 | 5.15 | 5.03 | 5.07 | 5.07 | 0.60% | 160,150,492 |
| Aug 7, 2025 | 5.00 | 5.07 | 4.92 | 5.04 | 5.04 | 0.80% | 187,528,226 |
| Aug 6, 2025 | 5.06 | 5.19 | 4.94 | 5.00 | 5.00 | 1.01% | 300,152,052 |
| Aug 5, 2025 | 4.68 | 5.06 | 4.66 | 4.95 | 4.95 | 7.61% | 354,234,771 |
| Aug 4, 2025 | 4.52 | 4.61 | 4.48 | 4.60 | 4.60 | 2.68% | 118,880,329 |
| Aug 1, 2025 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | 0.22% | 63,825,536 |
| Jul 31, 2025 | 4.51 | 4.52 | 4.44 | 4.47 | 4.47 | -4.08% | 126,006,910 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | -0.21% | 100,148,076 |
| Jul 29, 2025 | 4.62 | 4.67 | 4.57 | 4.67 | 4.67 | 0.43% | 98,859,465 |
| Jul 28, 2025 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | -2.92% | 149,187,583 |
| Jul 25, 2025 | 4.80 | 4.91 | 4.72 | 4.79 | 4.79 | -0.83% | 138,093,208 |
| Jul 24, 2025 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | -1.02% | 182,083,972 |
| Jul 23, 2025 | 4.87 | 4.98 | 4.78 | 4.88 | 4.88 | 0.83% | 244,691,089 |
| Jul 22, 2025 | 4.78 | 5.02 | 4.75 | 4.84 | 4.84 | 3.86% | 328,287,093 |
| Jul 21, 2025 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | 0.22% | 186,995,920 |
| Jul 18, 2025 | 4.59 | 4.73 | 4.54 | 4.65 | 4.65 | 2.42% | 289,111,325 |
| Jul 17, 2025 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | -0.87% | 142,946,488 |
| Jul 16, 2025 | 4.65 | 4.72 | 4.55 | 4.58 | 4.58 | -2.55% | 203,507,379 |
| Jul 15, 2025 | 4.69 | 4.84 | 4.60 | 4.70 | 4.70 | -3.09% | 413,535,508 |
| Jul 14, 2025 | 4.65 | 4.85 | 4.56 | 4.85 | 4.85 | 9.98% | 390,995,571 |
| Jul 11, 2025 | 4.15 | 4.41 | 4.12 | 4.41 | 4.41 | 9.98% | 329,932,405 |
| Jul 10, 2025 | 4.00 | 4.03 | 3.97 | 4.01 | 4.01 | 0.50% | 63,493,986 |
| Jul 9, 2025 | 4.07 | 4.09 | 3.98 | 3.99 | 3.99 | -2.21% | 98,623,267 |
| Jul 8, 2025 | 4.04 | 4.10 | 4.03 | 4.08 | 4.08 | 1.49% | 76,004,259 |
| Jul 7, 2025 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | -1.23% | 83,918,979 |
| Jul 4, 2025 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | -1.69% | 105,250,790 |
| Jul 3, 2025 | 4.04 | 4.16 | 4.02 | 4.14 | 4.14 | 3.24% | 171,176,947 |
| Jul 2, 2025 | 3.95 | 4.09 | 3.93 | 4.01 | 4.01 | 0.50% | 131,130,262 |
| Jul 1, 2025 | 3.92 | 3.99 | 3.87 | 3.99 | 3.99 | 2.31% | 116,392,360 |
| Jun 30, 2025 | 3.87 | 3.91 | 3.83 | 3.90 | 3.90 | -0.51% | 95,706,770 |