Skip to main content
Hunan Gold Corporation Limited (SHE:002155)
China flag China · Delayed Price · Currency is CNY
27.98
-0.87 (-3.02%)
Apr 28, 2026, 3:04 PM CST

Hunan Gold Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.6828.7027.7127.9827.98-3.02%42,930,632
Apr 27, 202629.0029.3428.4428.8528.85-2.24%43,538,020
Apr 24, 202629.8929.9428.8129.5129.51-1.27%47,489,042
Apr 23, 202631.1931.2529.5329.8929.89-4.66%62,526,726
Apr 22, 202630.4631.5030.2431.3531.351.52%57,365,239
Apr 21, 202630.3930.9830.0330.8830.881.61%54,222,720
Apr 20, 202630.1230.7130.1230.3930.390.80%53,432,837
Apr 17, 202629.2530.3829.2130.1530.151.38%66,652,620
Apr 16, 202629.1829.9828.9029.7429.741.92%52,426,396
Apr 15, 202630.1030.4029.0629.1829.18-1.15%62,297,430
Apr 14, 202630.0030.1029.1429.5229.52-0.27%49,014,860
Apr 13, 202630.0030.1129.4729.6029.60-2.89%54,074,320
Apr 10, 202631.2031.2830.4030.4830.48-1.77%59,404,720
Apr 9, 202630.8831.4630.4731.0331.03-3.24%83,206,000
Apr 8, 202630.6432.0730.4532.0732.0710.02%94,841,390
Apr 7, 202629.0029.3728.7729.1529.150.34%37,420,770
Apr 3, 202629.6829.7128.8029.0529.05-0.95%38,932,190
Apr 2, 202630.6030.6529.0029.3329.33-5.48%78,926,070
Apr 1, 202631.6331.9830.5831.0331.030.42%89,747,880
Mar 31, 202630.4131.4830.0930.9030.901.64%114,216,700
Mar 30, 202629.2230.5029.0030.4030.403.93%88,093,750
Mar 27, 202627.4429.5027.4429.2529.253.98%62,420,030
Mar 26, 202628.9729.0027.8828.1328.13-2.77%52,514,720
Mar 25, 202629.7529.7928.7528.9328.932.26%96,848,160
Mar 24, 202627.9628.3527.1728.2928.293.63%68,302,260
Mar 23, 202628.8828.9227.1027.3027.30-7.14%92,484,510
Mar 20, 202630.0930.8729.3429.4029.40-0.68%68,883,860
Mar 19, 202630.7730.7929.4429.6029.60-6.00%65,696,570
Mar 18, 202631.2431.5930.9131.4931.49-0.19%48,416,870
Mar 17, 202631.7632.1631.5331.5531.55-0.50%56,532,530
Mar 16, 202632.5032.6530.8631.7131.71-3.85%83,964,990
Mar 13, 202634.0134.4432.8632.9832.98-4.63%70,807,170
Mar 12, 202635.4735.4834.0634.5834.58-2.54%78,944,060
Mar 11, 202636.8037.0635.3335.4835.48-2.77%83,791,790
Mar 10, 202637.2137.5036.2636.4936.49-1.35%83,675,930
Mar 9, 202636.0237.6635.2036.9936.99-0.03%112,633,400
Mar 6, 202636.0238.2535.3537.0037.000.35%125,190,200
Mar 5, 202639.2639.5036.3436.8736.87-4.95%140,307,600
Mar 4, 202636.7240.1436.7238.7938.79-4.65%172,242,100
Mar 3, 202640.7343.6740.2140.6840.68-1.90%271,714,900
Mar 2, 202640.0041.4739.4141.4741.4710.00%265,301,382
Feb 27, 202634.0137.7033.9537.7037.7010.01%156,945,125
Feb 26, 202634.4735.3933.8234.2734.271.00%96,493,614
Feb 25, 202633.7734.3333.0033.9333.930.35%98,548,380
Feb 24, 202633.9934.7733.6333.8133.814.03%109,612,300
Feb 13, 202632.6633.3832.4232.5032.50-1.84%72,106,600
Feb 12, 202633.7334.0433.0733.1133.11-2.33%91,305,990
Feb 11, 202633.9834.7433.7833.9033.90-0.18%90,923,120
Feb 10, 202635.3235.9033.8833.9633.96-4.09%113,220,200
Feb 9, 202636.5037.1435.2235.4135.41-1.53%176,165,200
Feb 6, 202632.1335.9831.1535.9635.969.94%217,917,700
Feb 5, 202634.5035.5032.3332.7132.71-8.94%202,234,800
Feb 4, 202639.5039.5035.3335.9235.92-1.94%216,783,471
Feb 3, 202634.9736.6334.1336.6336.6310.00%216,372,700
Feb 2, 202633.3035.5033.3033.3033.30-10.00%227,344,200
Jan 30, 202637.0037.0036.0037.0037.009.99%364,409,808
Jan 29, 202633.6433.6433.6433.6433.6410.01%4,389,873
Jan 28, 202630.5830.5830.5830.5830.5810.00%3,540,346
Jan 27, 202627.8027.8027.8027.8027.8010.01%3,041,605
Jan 26, 202625.2725.2725.2725.2725.2710.01%7,963,510
Jan 9, 202622.0923.0522.0522.9722.973.94%63,745,870
Jan 8, 202622.2622.6821.8722.1022.10-0.99%42,007,810
Jan 7, 202622.3922.8522.0322.3222.320.59%63,920,120
Jan 6, 202621.9122.5021.8122.1922.192.21%62,451,558
Jan 5, 202621.4321.8921.4121.7121.712.94%59,947,960
Dec 31, 202521.1621.5920.9321.0921.09-0.99%33,274,500
Dec 30, 202520.6221.4020.5421.3021.300.19%42,772,610
Dec 29, 202521.5621.9021.2521.2621.26-1.39%54,468,500
Dec 26, 202521.4121.6421.2721.5621.562.33%44,160,150
Dec 25, 202521.4021.4020.9521.0721.07-2.54%41,950,300
Dec 24, 202522.1522.2021.5421.6221.62-1.32%43,907,720
Dec 23, 202522.1822.3621.8221.9121.910.37%53,594,970
Dec 22, 202521.5121.9621.4421.8321.832.73%47,284,960
Dec 19, 202520.9121.2520.6821.2521.250.76%29,555,760
Dec 18, 202521.0021.3920.8521.0921.090.33%31,076,523
Dec 17, 202520.5821.2020.5521.0221.022.84%36,833,820
Dec 16, 202521.1221.2420.3920.4420.44-4.97%41,844,330
Dec 15, 202521.1421.5721.0321.5121.511.37%38,214,868
Dec 12, 202521.2021.2520.8921.2221.222.36%40,650,830
Dec 11, 202521.1021.2220.7020.7320.73-1.10%30,783,892
Dec 10, 202520.9120.9920.7520.9620.961.06%26,639,480
Dec 9, 202521.0121.0320.5720.7420.74-2.03%36,270,230
Dec 8, 202521.2621.3221.0021.1721.17-1.35%34,490,710
Dec 5, 202521.0221.4920.9721.4621.462.09%30,310,920
Dec 4, 202521.3521.4420.9621.0221.02-1.27%31,965,210
Dec 3, 202521.8021.8521.1321.2921.29-2.11%43,753,120
Dec 2, 202522.1522.1721.6821.7521.75-3.12%40,251,790
Dec 1, 202522.6022.9422.2722.4522.451.22%53,595,090
Nov 28, 202522.5522.5822.0322.1822.180.86%42,421,230
Nov 27, 202522.3122.4121.9021.9921.99-0.95%34,141,030
Nov 26, 202522.4522.6122.1722.2022.20-0.94%30,264,530
Nov 25, 202522.3022.7022.0622.4122.412.80%48,374,350
Nov 24, 202521.3422.2721.1121.8021.802.11%41,314,950
Nov 21, 202522.0022.1921.2921.3521.35-5.03%48,400,030
Nov 20, 202522.2922.9622.2522.4822.480.22%44,956,530
Nov 19, 202521.9322.7321.8222.4322.434.08%55,521,560
Nov 18, 202522.1222.1721.4021.5521.55-3.10%32,644,390
Nov 17, 202522.2122.4222.0122.2422.24-1.85%38,309,010
Nov 14, 202522.8223.2022.6022.6622.66-2.58%49,783,170
Nov 13, 202523.6023.6822.9323.2623.261.53%78,398,490