Hunan Silver Co.,Ltd. (SHE:002716)
China · Delayed Price · Currency is CNY 7.33
+0.47 (6.85%)
Jul 21, 2026, 3:04 PM CST
Hunan Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.27 | 7.27 | 6.88 | 6.88 | - | 0.29% | 35,844,744 |
| 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 |
| 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 |