Hunan Silver Co.,Ltd. (SHE:002716)
China
· Delayed Price · Currency is CNY 7.06
+0.15 (2.17%)
Sep 29, 2025, 2:45 PM CST
Hunan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.07 | 5.14 | 4.98 | 4.99 | 4.99 | -1.77% | 148,255,230 |
| Aug 13, 2025 | 4.91 | 5.09 | 4.88 | 5.08 | 5.08 | 3.89% | 149,899,126 |
| Aug 12, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 81,908,522 |
| Aug 11, 2025 | 4.93 | 4.97 | 4.88 | 4.91 | 4.91 | -3.16% | 128,145,042 |
| Aug 8, 2025 | 5.06 | 5.15 | 5.03 | 5.07 | 5.07 | 0.60% | 160,150,492 |
| Aug 7, 2025 | 5.00 | 5.07 | 4.92 | 5.04 | 5.04 | 0.80% | 187,528,226 |
| Aug 6, 2025 | 5.06 | 5.19 | 4.94 | 5.00 | 5.00 | 1.01% | 300,152,052 |
| Aug 5, 2025 | 4.68 | 5.06 | 4.66 | 4.95 | 4.95 | 7.61% | 354,234,771 |
| Aug 4, 2025 | 4.52 | 4.61 | 4.48 | 4.60 | 4.60 | 2.68% | 118,880,329 |
| Aug 1, 2025 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | 0.22% | 63,825,536 |
| Jul 31, 2025 | 4.51 | 4.52 | 4.44 | 4.47 | 4.47 | -4.08% | 126,006,910 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | -0.21% | 100,148,076 |
| Jul 29, 2025 | 4.62 | 4.67 | 4.57 | 4.67 | 4.67 | 0.43% | 98,859,465 |
| Jul 28, 2025 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | -2.92% | 149,187,583 |
| Jul 25, 2025 | 4.80 | 4.91 | 4.72 | 4.79 | 4.79 | -0.83% | 138,093,208 |
| Jul 24, 2025 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | -1.02% | 182,083,972 |
| Jul 23, 2025 | 4.87 | 4.98 | 4.78 | 4.88 | 4.88 | 0.83% | 244,691,089 |
| Jul 22, 2025 | 4.78 | 5.02 | 4.75 | 4.84 | 4.84 | 3.86% | 328,287,093 |
| Jul 21, 2025 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | 0.22% | 186,995,920 |