Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 10.15
+0.75 (7.98%)
Aug 11, 2026, 11:54 AM CST
Hunan Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | - | 6.70% | 83,488,608 |
| Aug 10, 2026 | 9.02 | 9.55 | 8.90 | 9.40 | 9.40 | 3.41% | 310,241,486 |
| Aug 7, 2026 | 8.53 | 9.10 | 8.42 | 9.09 | 9.09 | 5.45% | 226,452,400 |
| Aug 6, 2026 | 9.00 | 9.18 | 8.48 | 8.62 | 8.62 | -1.71% | 278,296,081 |
| Aug 5, 2026 | 8.35 | 8.78 | 8.18 | 8.77 | 8.77 | 6.82% | 162,326,936 |
| Aug 4, 2026 | 8.04 | 8.23 | 8.01 | 8.21 | 8.21 | 2.11% | 97,134,240 |
| Aug 3, 2026 | 7.98 | 8.07 | 7.75 | 8.04 | 8.04 | 0.63% | 116,865,632 |
| Jul 31, 2026 | 7.73 | 8.09 | 7.70 | 7.99 | 7.99 | 4.17% | 178,441,482 |
| Jul 30, 2026 | 7.90 | 8.03 | 7.60 | 7.67 | 7.67 | -1.67% | 129,388,416 |
| Jul 29, 2026 | 7.50 | 7.90 | 7.45 | 7.80 | 7.80 | 3.31% | 131,049,171 |
| Jul 28, 2026 | 7.46 | 7.69 | 7.40 | 7.55 | 7.55 | -1.82% | 103,936,468 |
| Jul 27, 2026 | 7.46 | 7.70 | 7.38 | 7.69 | 7.69 | 6.66% | 157,092,751 |
| Jul 24, 2026 | 7.18 | 7.45 | 7.16 | 7.21 | 7.21 | -7.33% | 133,962,890 |
| Jul 23, 2026 | 7.58 | 7.93 | 7.50 | 7.78 | 7.78 | 3.87% | 176,623,521 |
| Jul 22, 2026 | 7.41 | 7.77 | 7.41 | 7.49 | 7.49 | 2.18% | 177,606,900 |
| Jul 21, 2026 | 6.92 | 7.34 | 6.73 | 7.33 | 7.33 | 6.85% | 156,725,216 |
| Jul 20, 2026 | 6.92 | 7.10 | 6.71 | 6.86 | 6.86 | -0.72% | 106,780,700 |
| Jul 17, 2026 | 7.27 | 7.27 | 6.83 | 6.91 | 6.91 | -5.47% | 100,150,400 |
| Jul 16, 2026 | 7.30 | 7.51 | 7.23 | 7.31 | 7.31 | -1.88% | 69,434,260 |
| Jul 15, 2026 | 7.65 | 7.72 | 7.38 | 7.45 | 7.45 | -2.61% | 82,398,231 |
| Jul 14, 2026 | 7.25 | 7.67 | 7.13 | 7.65 | 7.65 | 3.94% | 91,725,024 |
| Jul 13, 2026 | 7.72 | 7.72 | 7.35 | 7.36 | 7.36 | -7.19% | 91,277,707 |
| Jul 10, 2026 | 7.91 | 8.14 | 7.70 | 7.93 | 7.93 | 1.54% | 119,593,200 |
| Jul 9, 2026 | 7.57 | 7.84 | 7.38 | 7.81 | 7.81 | 0.64% | 126,670,442 |
| Jul 8, 2026 | 7.86 | 8.03 | 7.68 | 7.76 | 7.76 | -0.26% | 133,654,040 |
| Jul 7, 2026 | 8.18 | 8.20 | 7.77 | 7.78 | 7.78 | -9.64% | 202,150,014 |
| Jul 6, 2026 | 8.41 | 9.28 | 8.31 | 8.61 | 8.61 | 2.01% | 272,511,736 |
| Jul 3, 2026 | 8.50 | 8.69 | 8.35 | 8.44 | 8.44 | 2.93% | 189,132,498 |
| Jul 2, 2026 | 8.22 | 8.44 | 8.10 | 8.20 | 8.20 | 0.99% | 130,378,474 |
| Jul 1, 2026 | 8.07 | 8.25 | 7.95 | 8.12 | 8.12 | 0.37% | 79,470,050 |
| Jun 30, 2026 | 7.90 | 8.10 | 7.84 | 8.09 | 8.09 | 0.50% | 73,454,968 |
| Jun 29, 2026 | 7.99 | 8.17 | 7.90 | 8.05 | 8.05 | -0.12% | 85,385,820 |
| Jun 26, 2026 | 8.41 | 8.49 | 7.95 | 8.06 | 8.06 | -4.05% | 93,062,971 |
| Jun 25, 2026 | 8.50 | 8.56 | 8.32 | 8.40 | 8.40 | -3.78% | 95,608,843 |
| Jun 24, 2026 | 8.66 | 8.77 | 8.47 | 8.73 | 8.73 | 0.81% | 86,119,544 |
| Jun 23, 2026 | 9.46 | 9.49 | 8.64 | 8.66 | 8.66 | -9.79% | 171,271,980 |
| Jun 22, 2026 | 9.03 | 9.60 | 8.98 | 9.60 | 9.60 | 5.03% | 133,824,796 |
| Jun 18, 2026 | 9.19 | 9.38 | 9.02 | 9.14 | 9.14 | -1.08% | 87,906,260 |
| Jun 17, 2026 | 9.30 | 9.41 | 9.13 | 9.24 | 9.24 | -0.65% | 84,360,177 |
| Jun 16, 2026 | 9.43 | 9.46 | 9.23 | 9.30 | 9.30 | -2.82% | 116,980,267 |
| Jun 15, 2026 | 9.37 | 9.57 | 9.28 | 9.57 | 9.57 | 6.22% | 157,610,400 |
| Jun 12, 2026 | 8.90 | 9.42 | 8.78 | 9.01 | 9.01 | 3.80% | 186,424,800 |
| Jun 11, 2026 | 8.46 | 8.79 | 8.43 | 8.68 | 8.68 | 1.88% | 92,107,185 |
| Jun 10, 2026 | 8.46 | 8.63 | 8.36 | 8.52 | 8.52 | -2.29% | 84,564,927 |
| Jun 9, 2026 | 8.67 | 8.74 | 8.45 | 8.72 | 8.72 | 2.59% | 74,188,351 |
| Jun 8, 2026 | 8.63 | 8.82 | 8.36 | 8.50 | 8.50 | -6.39% | 107,975,954 |
| Jun 5, 2026 | 9.24 | 9.30 | 9.03 | 9.08 | 9.08 | -2.16% | 79,916,100 |
| Jun 4, 2026 | 9.38 | 9.43 | 9.22 | 9.28 | 9.28 | -1.90% | 66,316,320 |
| Jun 3, 2026 | 9.38 | 9.60 | 9.31 | 9.46 | 9.46 | -1.36% | 74,339,280 |
| Jun 2, 2026 | 9.36 | 9.62 | 9.12 | 9.59 | 9.59 | 2.13% | 104,375,351 |