Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 6.34
-0.09 (-1.40%)
Nov 3, 2025, 2:45 PM CST
Hunan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.52 | 6.65 | 6.39 | 6.43 | 6.43 | 0.94% | 165,274,419 |
| Oct 30, 2025 | 6.40 | 6.44 | 6.33 | 6.37 | 6.37 | -1.70% | 99,112,688 |
| Oct 29, 2025 | 6.36 | 6.48 | 6.31 | 6.48 | 6.48 | 3.68% | 135,426,003 |
| Oct 28, 2025 | 6.31 | 6.38 | 6.22 | 6.25 | 6.25 | -2.95% | 130,687,827 |
| Oct 27, 2025 | 6.41 | 6.48 | 6.35 | 6.44 | 6.44 | 0.63% | 113,995,328 |
| Oct 24, 2025 | 6.50 | 6.53 | 6.37 | 6.40 | 6.40 | -2.59% | 135,033,833 |
| Oct 23, 2025 | 6.35 | 6.61 | 6.26 | 6.57 | 6.57 | 1.70% | 184,491,916 |
| Oct 22, 2025 | 6.30 | 6.58 | 6.30 | 6.46 | 6.46 | -7.71% | 238,911,578 |
| Oct 21, 2025 | 7.26 | 7.33 | 6.88 | 7.00 | 7.00 | -3.31% | 268,744,533 |
| Oct 20, 2025 | 7.24 | 7.45 | 7.24 | 7.24 | 7.24 | -9.95% | 134,375,896 |
| Oct 17, 2025 | 7.82 | 8.27 | 7.64 | 8.04 | 8.04 | 4.28% | 342,055,486 |
| Oct 16, 2025 | 7.75 | 7.98 | 7.60 | 7.71 | 7.71 | 1.58% | 284,260,672 |
| Oct 15, 2025 | 7.76 | 7.82 | 7.31 | 7.59 | 7.59 | -0.52% | 227,452,709 |
| Oct 14, 2025 | 8.04 | 8.28 | 7.42 | 7.63 | 7.63 | 0.13% | 407,520,393 |
| Oct 13, 2025 | 7.05 | 7.80 | 7.01 | 7.62 | 7.62 | 7.32% | 312,146,940 |
| Oct 10, 2025 | 7.20 | 7.28 | 7.05 | 7.10 | 7.10 | -4.18% | 214,658,027 |
| Oct 9, 2025 | 7.38 | 7.45 | 7.22 | 7.41 | 7.41 | 5.56% | 295,537,530 |
| Sep 30, 2025 | 7.21 | 7.30 | 6.97 | 7.02 | 7.02 | -0.99% | 275,447,594 |
| Sep 29, 2025 | 7.19 | 7.28 | 6.81 | 7.09 | 7.09 | 2.60% | 306,298,581 |
| Sep 26, 2025 | 6.81 | 7.20 | 6.78 | 6.91 | 6.91 | 5.02% | 293,262,853 |
| Sep 25, 2025 | 6.75 | 6.78 | 6.53 | 6.58 | 6.58 | -2.52% | 160,992,535 |
| Sep 24, 2025 | 6.66 | 6.83 | 6.55 | 6.75 | 6.75 | 0.75% | 201,822,209 |
| Sep 23, 2025 | 6.88 | 7.13 | 6.53 | 6.70 | 6.70 | -0.74% | 363,652,790 |
| Sep 22, 2025 | 6.54 | 6.75 | 6.42 | 6.75 | 6.75 | 9.93% | 318,841,350 |
| Sep 19, 2025 | 6.08 | 6.32 | 6.03 | 6.14 | 6.14 | 1.49% | 174,226,131 |
| Sep 18, 2025 | 6.29 | 6.30 | 6.00 | 6.05 | 6.05 | -6.49% | 225,199,736 |
| Sep 17, 2025 | 6.55 | 6.59 | 6.36 | 6.47 | 6.47 | -2.41% | 182,962,589 |
| Sep 16, 2025 | 6.90 | 6.93 | 6.38 | 6.63 | 6.63 | -1.34% | 260,731,197 |
| Sep 15, 2025 | 6.51 | 6.82 | 6.45 | 6.72 | 6.72 | 1.66% | 347,501,728 |
| Sep 12, 2025 | 6.10 | 6.61 | 6.03 | 6.61 | 6.61 | 9.98% | 312,495,552 |
| Sep 11, 2025 | 6.05 | 6.05 | 5.91 | 6.01 | 6.01 | -1.31% | 137,910,641 |
| Sep 10, 2025 | 6.00 | 6.13 | 5.95 | 6.09 | 6.09 | -2.56% | 165,949,101 |
| Sep 9, 2025 | 6.12 | 6.48 | 6.03 | 6.25 | 6.25 | 3.65% | 269,557,844 |
| Sep 8, 2025 | 6.15 | 6.19 | 5.93 | 6.03 | 6.03 | -1.31% | 168,473,011 |
| 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 |