Skip to main content
Henan Yuguang Gold&Lead Co.,Ltd. (SHA:600531)
China flag China · Delayed Price · Currency is CNY
16.39
-0.11 (-0.67%)
At close: Mar 9, 2026

Henan Yuguang Gold&Lead Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9016.5215.6116.3916.39-0.67%59,245,833
Mar 6, 202616.4116.7316.2016.5016.50-0.96%45,057,876
Mar 5, 202617.0017.0616.4616.6616.66-0.24%66,722,285
Mar 4, 202616.0617.2616.0616.7016.70-3.97%84,901,660
Mar 3, 202618.5818.5817.3917.3917.39-9.99%130,818,400
Mar 2, 202618.4919.4317.7319.3219.326.92%195,958,900
Feb 27, 202617.4918.2417.4118.0718.073.14%93,769,030
Feb 26, 202617.8818.1017.4917.5217.52-1.96%79,561,120
Feb 25, 202617.5318.1217.2517.8717.871.94%123,801,700
Feb 24, 202617.1517.6317.0417.5317.538.01%117,124,100
Feb 13, 202616.1816.7116.1816.2316.23-2.87%68,064,042
Feb 12, 202616.6717.0416.6016.7116.71-0.48%73,495,330
Feb 11, 202616.5016.9716.5016.7916.791.14%73,978,730
Feb 10, 202616.8717.0616.5216.6016.60-2.12%93,046,720
Feb 9, 202616.6617.0316.4016.9616.965.21%138,593,600
Feb 6, 202615.0016.4815.0016.1216.12-2.54%141,469,000
Feb 5, 202617.1317.4916.2316.5416.54-8.01%189,063,200
Feb 4, 202618.4418.5517.3917.9817.98-0.50%211,468,900
Feb 3, 202618.0718.3618.0718.0718.07-10.01%187,018,900
Feb 2, 202620.0820.0820.0820.0820.08-10.00%3,640,700
Jan 30, 202622.3122.3122.3122.3122.31-10.00%22,790,000
Jan 29, 202624.7824.7922.2924.7924.799.98%248,945,200
Jan 28, 202621.7522.5420.9022.5422.5410.00%171,369,300
Jan 27, 202619.9920.4919.3120.4920.499.98%285,546,137
Jan 26, 202618.6318.6318.6318.6318.639.98%10,795,530
Jan 23, 202616.1016.9415.9216.9416.9410.00%133,672,500
Jan 22, 202614.6515.6914.4315.4015.401.99%170,175,100
Jan 21, 202614.1615.4414.1615.1015.106.86%177,888,400
Jan 20, 202614.0314.3513.3314.1314.131.44%136,432,000
Jan 19, 202614.1714.1713.2013.9313.93-0.36%88,136,675
Jan 16, 202613.9014.5313.7813.9813.980.94%118,306,831
Jan 15, 202614.1014.3913.5513.8513.85-1.28%148,445,563
Jan 14, 202613.7514.4613.5714.0314.034.23%146,890,000
Jan 13, 202613.3513.8813.1813.4613.461.28%120,152,500
Jan 12, 202613.2513.4512.9413.2913.294.07%108,969,600
Jan 9, 202612.3712.8712.3712.7712.771.11%91,675,467
Jan 8, 202612.6013.0912.5512.6312.63-1.86%84,106,350
Jan 7, 202613.0413.3012.7912.8712.87-0.54%121,950,100
Jan 6, 202612.7813.0812.5612.9412.942.78%119,768,400
Jan 5, 202612.2812.7612.2012.5912.597.15%144,200,000
Dec 31, 202512.0012.2811.6711.7511.75-1.51%83,749,820
Dec 30, 202511.5112.0911.4311.9311.93-2.53%88,747,130
Dec 29, 202512.2012.8011.8412.2412.243.73%160,999,000
Dec 26, 202511.6411.8711.5811.8011.803.60%84,509,170
Dec 25, 202511.4811.4811.2711.3911.39-2.32%45,508,730
Dec 24, 202511.7211.8311.4811.6611.661.30%63,477,550
Dec 23, 202511.6811.7811.4211.5111.510.17%66,984,860
Dec 22, 202511.1811.6511.1811.4911.494.93%87,540,570
Dec 19, 202510.7011.0010.6010.9510.951.20%42,147,010
Dec 18, 202510.8011.0510.7310.8210.82-0.37%41,688,970
Dec 17, 202510.5010.9310.4510.8610.864.73%66,133,860
Dec 16, 202510.7310.7910.3110.3710.37-4.60%50,559,800
Dec 15, 202510.6110.8910.5410.8710.87-0.46%44,556,660
Dec 12, 202510.9811.1410.8210.9210.921.30%58,175,160
Dec 11, 202511.2711.3610.7510.7810.78-3.49%74,129,920
Dec 10, 202511.4011.4411.0111.1711.172.10%70,220,412
Dec 9, 202511.3111.3110.9110.9410.94-4.20%53,694,560
Dec 8, 202511.6311.6411.2511.4211.42-1.47%48,722,070
Dec 5, 202511.0611.6311.0211.5911.593.57%52,516,130
Dec 4, 202511.5511.5811.1411.1911.19-2.27%48,335,960
Dec 3, 202511.4811.6711.3411.4511.450.88%53,936,420
Dec 2, 202511.4411.5111.2611.3511.35-1.22%42,973,024
Dec 1, 202511.6412.0811.3911.4911.493.89%103,049,100
Nov 28, 202510.9011.0910.7711.0611.062.50%47,331,097
Nov 27, 202511.0011.0310.7110.7910.790.28%36,287,430
Nov 26, 202510.7810.9610.6910.7610.76-0.37%31,829,740
Nov 25, 202510.6710.9210.6010.8010.803.25%35,343,732
Nov 24, 202510.4210.5510.3010.4610.460.19%27,696,860
Nov 21, 202510.8010.8110.3010.4410.44-5.00%52,118,470
Nov 20, 202511.1511.3510.9510.9910.99-2.31%41,850,480
Nov 19, 202511.0511.3410.9911.2511.252.46%53,907,210
Nov 18, 202511.5311.5810.8610.9810.98-5.67%82,298,800
Nov 17, 202511.8211.9411.6311.6411.64-5.06%68,260,010
Nov 14, 202512.3412.6412.2412.2612.26-3.39%67,435,210
Nov 13, 202512.1112.8512.1112.6912.697.54%136,491,100
Nov 12, 202511.8712.1211.5411.8011.80-0.84%53,115,540
Nov 11, 202512.4412.5011.8611.9011.90-2.38%76,283,360
Nov 10, 202511.9812.3511.9312.1912.193.48%68,371,990
Nov 7, 202511.8211.9211.7211.7811.78-1.01%35,489,760
Nov 6, 202511.6311.9211.5811.9011.902.41%41,367,670
Nov 5, 202511.2411.7211.1911.6211.620.17%38,281,770
Nov 4, 202511.8111.9511.4911.6011.60-3.41%53,682,730
Nov 3, 202512.1212.1911.5612.0112.01-1.80%61,517,650
Oct 31, 202512.3012.9112.2012.2312.232.95%108,155,800
Oct 30, 202512.0012.0911.8811.8811.88-2.38%53,397,770
Oct 29, 202511.7212.1911.6812.1712.175.19%82,149,370
Oct 28, 202511.9612.1111.5311.5711.57-5.55%101,564,400
Oct 27, 202512.4012.6211.9812.2512.25-4.22%94,675,780
Oct 24, 202512.8212.8912.5112.7912.790.24%45,923,580
Oct 23, 202512.5812.8212.2812.7612.760.24%48,922,780
Oct 22, 202512.3412.8712.3412.7312.73-4.36%63,256,610
Oct 21, 202513.6313.6713.2913.3113.31-0.08%55,144,320
Oct 20, 202513.5113.7112.7613.3213.32-6.06%89,568,370
Oct 17, 202515.2815.4114.1414.1814.18-5.28%110,327,200
Oct 16, 202514.8515.6914.6414.9714.972.89%125,473,700
Oct 15, 202514.6514.9314.1314.5514.552.11%102,983,900
Oct 14, 202515.4015.8214.1014.2514.25-2.26%169,221,900
Oct 13, 202512.8514.5812.8514.5814.5810.04%110,528,400
Oct 10, 202513.7313.8313.1413.2513.25-7.02%95,678,630
Oct 9, 202513.5114.2713.3114.2514.259.87%112,391,000