Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 6.87
-0.26 (-3.65%)
Oct 30, 2026, 3:04 PM CST
Hunan Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.47 | 7.47 | 6.84 | 6.87 | 6.87 | -3.65% | 87,215,377 |
| Oct 29, 2026 | 7.34 | 7.42 | 7.11 | 7.13 | 7.13 | -2.99% | 67,440,840 |
| Oct 28, 2026 | 7.48 | 7.52 | 7.28 | 7.35 | 7.35 | -0.14% | 68,694,086 |
| Oct 27, 2026 | 7.56 | 7.66 | 7.35 | 7.36 | 7.36 | -2.00% | 65,642,893 |
| Oct 26, 2026 | 7.64 | 7.70 | 7.37 | 7.51 | 7.51 | -3.35% | 74,545,132 |
| Oct 23, 2026 | 7.47 | 7.79 | 7.30 | 7.77 | 7.77 | -0.13% | 100,646,147 |
| Oct 22, 2026 | 8.06 | 8.10 | 7.73 | 7.78 | 7.78 | -3.95% | 68,452,737 |
| Oct 21, 2026 | 8.07 | 8.19 | 8.06 | 8.10 | 8.10 | 0.50% | 60,667,802 |
| Oct 20, 2026 | 7.91 | 8.08 | 7.80 | 8.06 | 8.06 | -0.49% | 69,226,900 |
| Oct 19, 2026 | 8.02 | 8.18 | 7.92 | 8.10 | 8.10 | 0.50% | 76,144,763 |
| Oct 16, 2026 | 8.10 | 8.29 | 7.99 | 8.06 | 8.06 | 1.51% | 101,492,280 |
| Oct 15, 2026 | 7.92 | 8.20 | 7.91 | 7.94 | 7.94 | -3.76% | 91,596,988 |
| Oct 14, 2026 | 8.30 | 8.49 | 8.23 | 8.25 | 8.25 | -2.94% | 65,854,013 |
| Oct 13, 2026 | 8.13 | 8.59 | 8.02 | 8.50 | 8.50 | 1.55% | 100,399,076 |
| Oct 12, 2026 | 8.96 | 9.00 | 8.36 | 8.37 | 8.37 | -5.85% | 130,004,398 |
| Oct 9, 2026 | 8.70 | 8.95 | 8.47 | 8.89 | 8.89 | 3.37% | 140,716,173 |
| Oct 8, 2026 | 8.50 | 8.78 | 8.50 | 8.60 | 8.60 | -1.94% | 68,523,324 |
| Sep 30, 2026 | 8.71 | 8.83 | 8.67 | 8.77 | 8.77 | 0.46% | 60,318,226 |
| Sep 29, 2026 | 8.52 | 8.80 | 8.35 | 8.73 | 8.73 | 2.34% | 92,950,432 |
| Sep 28, 2026 | 8.83 | 8.85 | 8.45 | 8.53 | 8.53 | -6.16% | 115,101,297 |
| Sep 24, 2026 | 9.37 | 9.37 | 9.06 | 9.09 | 9.09 | -4.92% | 127,171,013 |
| Sep 23, 2026 | 9.70 | 9.78 | 9.53 | 9.56 | 9.56 | -0.62% | 86,455,077 |
| Sep 22, 2026 | 9.71 | 9.79 | 9.58 | 9.62 | 9.62 | -1.03% | 118,032,327 |
| Sep 21, 2026 | 9.99 | 9.99 | 9.67 | 9.72 | 9.72 | -1.32% | 114,040,662 |
| Sep 18, 2026 | 9.86 | 9.90 | 9.54 | 9.85 | 9.85 | 3.25% | 167,944,788 |
| Sep 17, 2026 | 10.00 | 10.04 | 9.37 | 9.54 | 9.54 | -5.82% | 196,147,487 |
| Sep 16, 2026 | 9.84 | 10.19 | 9.69 | 10.13 | 10.13 | 3.79% | 128,610,189 |
| Sep 15, 2026 | 9.89 | 9.95 | 9.73 | 9.76 | 9.76 | -1.21% | 79,685,480 |
| Sep 14, 2026 | 9.80 | 10.07 | 9.73 | 9.88 | 9.88 | -0.90% | 105,899,577 |
| Sep 11, 2026 | 9.91 | 10.07 | 9.53 | 9.97 | 9.97 | -4.87% | 201,673,266 |
| Sep 10, 2026 | 10.54 | 10.74 | 10.35 | 10.48 | 10.48 | -2.96% | 151,300,863 |
| Sep 9, 2026 | 10.57 | 10.82 | 10.36 | 10.80 | 10.80 | 1.79% | 214,416,887 |
| Sep 8, 2026 | 10.86 | 11.04 | 10.57 | 10.61 | 10.61 | -0.84% | 180,696,814 |
| Sep 7, 2026 | 10.95 | 11.00 | 10.67 | 10.70 | 10.70 | -4.63% | 180,022,194 |
| Sep 4, 2026 | 11.66 | 11.68 | 11.14 | 11.22 | 11.22 | -3.19% | 246,611,584 |
| Sep 3, 2026 | 11.00 | 11.70 | 10.92 | 11.59 | 11.59 | 7.81% | 351,611,431 |
| Sep 2, 2026 | 10.29 | 10.84 | 10.06 | 10.75 | 10.75 | -0.92% | 264,072,826 |
| Sep 1, 2026 | 10.85 | 11.07 | 10.73 | 10.85 | 10.85 | 0.09% | 204,765,326 |
| Aug 31, 2026 | 10.50 | 10.86 | 10.49 | 10.84 | 10.84 | -6.95% | 326,917,352 |
| Aug 28, 2026 | 11.61 | 12.00 | 11.18 | 11.65 | 11.65 | 0.43% | 400,809,028 |
| Aug 27, 2026 | 11.39 | 12.10 | 11.17 | 11.60 | 11.60 | 2.47% | 455,086,106 |
| Aug 26, 2026 | 10.99 | 11.82 | 10.54 | 11.32 | 11.32 | 5.11% | 476,582,831 |
| Aug 25, 2026 | 11.55 | 11.70 | 10.51 | 10.77 | 10.77 | -6.02% | 474,484,280 |
| Aug 24, 2026 | 11.04 | 11.46 | 10.80 | 11.46 | 11.46 | 9.98% | 588,271,885 |
| Aug 21, 2026 | 9.65 | 10.42 | 9.40 | 10.42 | 10.42 | 10.03% | 424,831,682 |
| Aug 20, 2026 | 9.60 | 9.95 | 9.28 | 9.47 | 9.47 | 4.07% | 255,591,197 |
| Aug 19, 2026 | 8.91 | 9.34 | 8.91 | 9.10 | 9.10 | -3.50% | 132,533,980 |
| Aug 18, 2026 | 9.60 | 9.66 | 9.27 | 9.43 | 9.43 | -0.63% | 159,288,603 |
| Aug 17, 2026 | 9.28 | 9.50 | 9.26 | 9.49 | 9.49 | 6.63% | 232,989,061 |
| Aug 14, 2026 | 8.86 | 9.00 | 8.62 | 8.90 | 8.90 | -1.77% | 181,374,841 |