Skip to main content
Henan Yuguang Gold&Lead Co.,Ltd. (SHA:600531)
China flag China · Delayed Price · Currency is CNY
15.25
-0.63 (-3.97%)
Apr 29, 2026, 3:00 PM CST

Henan Yuguang Gold&Lead Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6915.4614.2915.2515.25-3.97%108,155,767
Apr 28, 202615.7216.0015.3115.8815.880.38%75,286,038
Apr 27, 202615.4016.1515.3815.8215.821.67%70,046,231
Apr 24, 202615.3016.0215.2815.5615.56-0.19%74,530,062
Apr 23, 202616.4616.5015.4515.5915.59-4.94%112,849,614
Apr 22, 202615.4116.9115.3116.4016.406.70%162,955,973
Apr 21, 202615.3115.3914.9515.3715.370.52%64,617,760
Apr 20, 202614.6415.5114.6415.2915.294.51%110,558,105
Apr 17, 202614.2015.1714.2014.6314.634.20%95,963,858
Apr 16, 202613.5614.1913.5514.0414.044.08%65,477,765
Apr 15, 202613.9614.0713.4313.4913.49-1.10%55,940,259
Apr 14, 202613.7913.8813.4813.6413.640.66%35,473,286
Apr 13, 202613.5013.5913.3713.5513.55-28,894,535
Apr 10, 202613.7813.8613.5413.5513.55-0.44%38,144,770
Apr 9, 202613.5213.7913.3513.6113.61-2.72%52,377,770
Apr 8, 202613.3114.0013.3013.9913.999.64%74,881,939
Apr 7, 202612.7012.8712.6212.7612.760.08%26,996,160
Apr 3, 202613.0913.1112.6312.7512.75-1.47%24,276,070
Apr 2, 202613.2913.2912.8012.9412.94-3.79%39,604,610
Apr 1, 202613.6013.7013.2313.4513.452.05%43,409,550
Mar 31, 202613.3913.6413.1813.1813.18-0.68%47,863,380
Mar 30, 202612.9513.3512.8813.2713.271.22%43,301,830
Mar 27, 202612.5113.2012.5113.1113.112.42%41,609,290
Mar 26, 202613.0913.2312.7612.8012.80-2.96%40,028,030
Mar 25, 202613.4713.5913.0913.1913.192.33%71,138,620
Mar 24, 202612.8812.9312.4212.8912.894.80%54,358,470
Mar 23, 202612.9813.2912.2112.3012.30-8.28%70,500,882
Mar 20, 202613.6013.8613.3913.4113.41-1.40%44,165,900
Mar 19, 202614.1214.1813.4713.6013.60-6.27%63,181,790
Mar 18, 202614.5114.5814.2514.5114.51-0.14%31,674,667
Mar 17, 202614.7114.9614.5214.5314.53-1.42%41,094,600
Mar 16, 202615.1015.1614.3814.7414.74-4.29%71,402,830
Mar 13, 202615.7716.1315.3315.4015.40-3.57%51,553,220
Mar 12, 202616.0716.3115.7515.9715.97-2.02%44,239,050
Mar 11, 202616.7016.7116.2116.3016.30-1.75%42,056,850
Mar 10, 202616.8516.8916.5016.5916.591.22%41,130,470
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