Hunan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	9.33	9.51	9.26	9.39	9.39	-	81,904,646
May 29, 2026	9.86	9.93	9.29	9.39	9.39	-2.69%	102,542,461
May 28, 2026	9.65	9.72	9.33	9.65	9.65	-	116,120,479
May 27, 2026	10.11	10.17	9.61	9.65	9.65	-6.13%	141,961,900
May 26, 2026	10.05	10.28	9.91	10.28	10.28	1.08%	131,920,178
May 25, 2026	10.42	10.62	10.13	10.17	10.17	-	109,285,619
May 22, 2026	9.95	10.22	9.78	10.17	10.17	2.94%	107,516,329
May 21, 2026	10.46	10.61	9.85	9.88	9.88	-3.89%	130,461,226
May 20, 2026	10.40	10.41	10.01	10.28	10.28	-2.28%	121,933,300
May 19, 2026	10.75	10.82	10.28	10.52	10.52	-1.87%	119,879,149
May 18, 2026	10.62	10.83	10.42	10.72	10.72	-2.55%	138,050,600
May 15, 2026	11.60	11.66	10.91	11.00	11.00	-6.78%	216,556,033
May 14, 2026	12.22	12.39	11.79	11.80	11.80	-3.44%	156,076,237
May 13, 2026	12.76	12.79	12.14	12.22	12.22	-2.71%	188,928,235
May 12, 2026	13.01	13.30	12.45	12.56	12.56	1.05%	292,073,868
May 11, 2026	12.59	12.75	12.30	12.43	12.43	-1.97%	149,605,279
May 8, 2026	12.62	12.85	12.44	12.68	12.68	1.52%	173,014,309
May 7, 2026	12.58	12.65	12.18	12.49	12.49	1.79%	177,177,363
May 6, 2026	11.75	12.36	11.74	12.27	12.27	6.14%	192,664,256
Apr 30, 2026	11.41	11.68	11.25	11.56	11.56	1.23%	108,418,191
Apr 29, 2026	10.91	11.45	10.82	11.42	11.42	3.72%	137,337,300
Apr 28, 2026	11.32	11.34	10.92	11.01	11.01	-3.42%	122,813,274
Apr 27, 2026	11.46	11.56	11.28	11.40	11.40	-1.47%	86,623,868
Apr 24, 2026	11.69	11.72	11.31	11.57	11.57	-1.87%	130,746,224
Apr 23, 2026	12.69	12.71	11.60	11.79	11.79	-6.95%	301,208,339
Apr 22, 2026	12.20	12.72	11.93	12.67	12.67	2.67%	197,040,000
Apr 21, 2026	12.39	12.43	12.02	12.34	12.34	0.16%	115,805,500
Apr 20, 2026	12.09	12.44	12.09	12.32	12.32	1.99%	166,459,500
Apr 17, 2026	11.86	12.19	11.75	12.08	12.08	0.25%	141,745,401
Apr 16, 2026	12.13	12.18	11.74	12.05	12.05	0.92%	166,813,400
Apr 15, 2026	12.48	12.54	11.88	11.94	11.94	-1.16%	243,444,672
Apr 14, 2026	12.09	12.17	11.83	12.08	12.08	1.68%	128,445,721
Apr 13, 2026	11.84	11.92	11.70	11.88	11.88	-0.34%	100,847,700
Apr 10, 2026	12.26	12.40	11.90	11.92	11.92	-1.24%	164,609,000
Apr 9, 2026	12.06	12.25	11.82	12.07	12.07	-3.36%	196,138,600
Apr 8, 2026	12.00	12.49	11.91	12.49	12.49	10.04%	212,542,403
Apr 7, 2026	11.31	11.45	11.23	11.35	11.35	0.35%	81,130,990
Apr 3, 2026	11.68	11.75	11.19	11.31	11.31	-2.08%	99,809,780
Apr 2, 2026	11.87	11.91	11.41	11.55	11.55	-4.15%	159,891,200
Apr 1, 2026	12.34	12.46	11.86	12.05	12.05	0.08%	190,554,400
Mar 31, 2026	12.16	12.56	11.96	12.04	12.04	0.33%	227,598,800
Mar 30, 2026	11.76	12.04	11.58	12.00	12.00	1.69%	127,726,800
Mar 27, 2026	11.39	11.92	11.37	11.80	11.80	1.20%	136,903,090
Mar 26, 2026	11.84	12.10	11.55	11.66	11.66	-3.87%	139,885,600
Mar 25, 2026	12.49	12.68	12.01	12.13	12.13	4.21%	237,322,900