Hunan Silver Co.,Ltd. (SHE:002716)
China
· Delayed Price · Currency is CNY 6.54
+0.16 (2.51%)
At close: Dec 5, 2025
Hunan Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.29 | 6.57 | 6.26 | 6.54 | 6.54 | 2.51% | 119,891,300 |
| Dec 4, 2025 | 6.58 | 6.64 | 6.36 | 6.38 | 6.38 | -2.89% | 127,049,400 |
| Dec 3, 2025 | 6.65 | 6.76 | 6.54 | 6.57 | 6.57 | 0.15% | 163,782,800 |
| Dec 2, 2025 | 6.64 | 6.71 | 6.52 | 6.56 | 6.56 | -2.24% | 197,265,300 |
| Dec 1, 2025 | 6.66 | 6.90 | 6.55 | 6.71 | 6.71 | 7.02% | 332,699,900 |
| Nov 28, 2025 | 6.18 | 6.28 | 6.11 | 6.27 | 6.27 | 3.12% | 121,067,100 |
| Nov 27, 2025 | 6.16 | 6.22 | 6.03 | 6.08 | 6.08 | 1.00% | 78,655,540 |
| Nov 26, 2025 | 5.98 | 6.10 | 5.95 | 6.02 | 6.02 | 0.84% | 72,447,550 |
| Nov 25, 2025 | 5.95 | 6.04 | 5.89 | 5.97 | 5.97 | 2.75% | 81,742,710 |
| Nov 24, 2025 | 5.82 | 5.87 | 5.71 | 5.81 | 5.81 | - | 61,692,310 |
| Nov 21, 2025 | 6.03 | 6.04 | 5.80 | 5.81 | 5.81 | -5.37% | 104,614,400 |
| Nov 20, 2025 | 6.22 | 6.27 | 6.11 | 6.14 | 6.14 | -3.15% | 97,690,410 |
| Nov 19, 2025 | 6.19 | 6.35 | 6.13 | 6.34 | 6.34 | 3.76% | 107,064,100 |
| Nov 18, 2025 | 6.30 | 6.32 | 6.08 | 6.11 | 6.11 | -4.08% | 104,369,900 |
| Nov 17, 2025 | 6.45 | 6.46 | 6.31 | 6.37 | 6.37 | -3.48% | 108,133,000 |
| Nov 14, 2025 | 6.59 | 6.74 | 6.52 | 6.60 | 6.60 | -2.94% | 145,691,000 |
| Nov 13, 2025 | 6.66 | 6.88 | 6.56 | 6.80 | 6.80 | 5.59% | 239,445,800 |
| Nov 12, 2025 | 6.45 | 6.58 | 6.30 | 6.44 | 6.44 | -0.62% | 107,477,500 |
| Nov 11, 2025 | 6.59 | 6.63 | 6.45 | 6.48 | 6.48 | 0.78% | 142,622,400 |
| Nov 10, 2025 | 6.33 | 6.43 | 6.30 | 6.43 | 6.43 | 3.21% | 121,232,600 |
| Nov 7, 2025 | 6.23 | 6.30 | 6.18 | 6.23 | 6.23 | -0.16% | 74,880,240 |
| Nov 6, 2025 | 6.16 | 6.24 | 6.11 | 6.24 | 6.24 | 1.30% | 71,978,640 |
| Nov 5, 2025 | 6.00 | 6.19 | 5.95 | 6.16 | 6.16 | 0.49% | 82,732,660 |
| Nov 4, 2025 | 6.28 | 6.30 | 6.09 | 6.13 | 6.13 | -3.46% | 99,197,970 |
| Nov 3, 2025 | 6.32 | 6.44 | 6.14 | 6.35 | 6.35 | -1.24% | 107,990,400 |
| Oct 31, 2025 | 6.52 | 6.65 | 6.39 | 6.43 | 6.43 | 0.94% | 165,274,400 |
| Oct 30, 2025 | 6.40 | 6.44 | 6.33 | 6.37 | 6.37 | -1.70% | 98,044,580 |
| Oct 29, 2025 | 6.36 | 6.48 | 6.31 | 6.48 | 6.48 | 3.68% | 133,472,700 |
| Oct 28, 2025 | 6.31 | 6.38 | 6.22 | 6.25 | 6.25 | -2.95% | 130,687,800 |
| Oct 27, 2025 | 6.41 | 6.48 | 6.35 | 6.44 | 6.44 | 0.63% | 113,995,300 |
| Oct 24, 2025 | 6.50 | 6.53 | 6.37 | 6.40 | 6.40 | -2.59% | 135,033,800 |
| Oct 23, 2025 | 6.35 | 6.61 | 6.26 | 6.57 | 6.57 | 1.70% | 182,575,000 |
| Oct 22, 2025 | 6.30 | 6.58 | 6.30 | 6.46 | 6.46 | -7.71% | 237,289,100 |
| Oct 21, 2025 | 7.26 | 7.33 | 6.88 | 7.00 | 7.00 | -3.31% | 268,744,500 |
| Oct 20, 2025 | 7.24 | 7.45 | 7.24 | 7.24 | 7.24 | -9.95% | 134,375,800 |
| Oct 17, 2025 | 7.82 | 8.27 | 7.64 | 8.04 | 8.04 | 4.28% | 338,549,400 |
| Oct 16, 2025 | 7.75 | 7.98 | 7.60 | 7.71 | 7.71 | 1.58% | 284,260,600 |
| Oct 15, 2025 | 7.76 | 7.82 | 7.31 | 7.59 | 7.59 | -0.52% | 227,452,700 |
| Oct 14, 2025 | 8.04 | 8.28 | 7.42 | 7.63 | 7.63 | 0.13% | 407,520,300 |
| Oct 13, 2025 | 7.05 | 7.80 | 7.01 | 7.62 | 7.62 | 7.32% | 312,146,900 |
| Oct 10, 2025 | 7.20 | 7.28 | 7.05 | 7.10 | 7.10 | -4.18% | 214,658,000 |
| Oct 9, 2025 | 7.38 | 7.45 | 7.22 | 7.41 | 7.41 | 5.56% | 295,537,500 |
| Sep 30, 2025 | 7.21 | 7.30 | 6.97 | 7.02 | 7.02 | -0.99% | 271,602,100 |
| Sep 29, 2025 | 7.19 | 7.28 | 6.81 | 7.09 | 7.09 | 2.60% | 306,298,500 |
| Sep 26, 2025 | 6.81 | 7.20 | 6.78 | 6.91 | 6.91 | 5.02% | 291,468,500 |
| Sep 25, 2025 | 6.75 | 6.78 | 6.53 | 6.58 | 6.58 | -2.52% | 158,649,000 |
| Sep 24, 2025 | 6.66 | 6.83 | 6.55 | 6.75 | 6.75 | 0.75% | 201,822,200 |
| Sep 23, 2025 | 6.88 | 7.13 | 6.53 | 6.70 | 6.70 | -0.74% | 363,652,700 |
| Sep 22, 2025 | 6.54 | 6.75 | 6.42 | 6.75 | 6.75 | 9.93% | 318,841,300 |
| Sep 19, 2025 | 6.08 | 6.32 | 6.03 | 6.14 | 6.14 | 1.49% | 174,226,100 |
| Sep 18, 2025 | 6.29 | 6.30 | 6.00 | 6.05 | 6.05 | -6.49% | 225,199,700 |
| Sep 17, 2025 | 6.55 | 6.59 | 6.36 | 6.47 | 6.47 | -2.41% | 182,962,500 |
| Sep 16, 2025 | 6.90 | 6.93 | 6.38 | 6.63 | 6.63 | -1.34% | 258,053,600 |
| Sep 15, 2025 | 6.51 | 6.82 | 6.45 | 6.72 | 6.72 | 1.66% | 344,965,300 |
| Sep 12, 2025 | 6.10 | 6.61 | 6.03 | 6.61 | 6.61 | 9.98% | 311,832,300 |
| Sep 11, 2025 | 6.05 | 6.05 | 5.91 | 6.01 | 6.01 | -1.31% | 137,910,600 |
| Sep 10, 2025 | 6.00 | 6.13 | 5.95 | 6.09 | 6.09 | -2.56% | 165,949,100 |
| Sep 9, 2025 | 6.12 | 6.48 | 6.03 | 6.25 | 6.25 | 3.65% | 265,469,000 |
| Sep 8, 2025 | 6.15 | 6.19 | 5.93 | 6.03 | 6.03 | -1.31% | 168,473,000 |
| Sep 5, 2025 | 5.80 | 6.22 | 5.80 | 6.11 | 6.11 | 5.71% | 246,970,600 |
| Sep 4, 2025 | 6.08 | 6.14 | 5.66 | 5.78 | 5.78 | -3.67% | 211,695,600 |
| Sep 3, 2025 | 6.39 | 6.42 | 5.91 | 6.00 | 6.00 | -5.21% | 274,644,800 |
| Sep 2, 2025 | 6.41 | 6.67 | 6.28 | 6.33 | 6.33 | 4.46% | 439,479,000 |
| Sep 1, 2025 | 5.93 | 6.06 | 5.71 | 6.06 | 6.06 | 9.98% | 199,475,900 |
| Aug 29, 2025 | 5.47 | 5.60 | 5.42 | 5.51 | 5.51 | 0.73% | 212,724,300 |
| Aug 28, 2025 | 5.32 | 5.48 | 5.18 | 5.47 | 5.47 | 4.19% | 204,405,100 |
| Aug 27, 2025 | 5.43 | 5.54 | 5.25 | 5.25 | 5.25 | -3.85% | 200,912,900 |
| Aug 26, 2025 | 5.25 | 5.60 | 5.14 | 5.46 | 5.46 | 1.30% | 326,267,700 |
| Aug 25, 2025 | 5.06 | 5.39 | 5.05 | 5.39 | 5.39 | 10.00% | 211,000,300 |
| Aug 22, 2025 | 4.93 | 5.02 | 4.86 | 4.90 | 4.90 | 0.62% | 100,880,200 |
| Aug 21, 2025 | 4.97 | 5.05 | 4.85 | 4.87 | 4.87 | -1.22% | 142,509,600 |
| Aug 20, 2025 | 4.84 | 4.96 | 4.81 | 4.93 | 4.93 | - | 95,213,660 |
| Aug 19, 2025 | 4.92 | 5.00 | 4.87 | 4.93 | 4.93 | -0.60% | 109,565,100 |
| Aug 18, 2025 | 5.05 | 5.07 | 4.94 | 4.96 | 4.96 | -0.80% | 123,955,000 |
| Aug 15, 2025 | 4.91 | 5.04 | 4.87 | 5.00 | 5.00 | 0.20% | 107,156,100 |
| Aug 14, 2025 | 5.07 | 5.14 | 4.98 | 4.99 | 4.99 | -1.77% | 147,470,800 |
| Aug 13, 2025 | 4.91 | 5.09 | 4.88 | 5.08 | 5.08 | 3.89% | 144,709,800 |
| Aug 12, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | -0.41% | 81,908,520 |
| Aug 11, 2025 | 4.93 | 4.97 | 4.88 | 4.91 | 4.91 | -3.16% | 128,145,000 |
| Aug 8, 2025 | 5.06 | 5.15 | 5.03 | 5.07 | 5.07 | 0.60% | 157,930,900 |
| Aug 7, 2025 | 5.00 | 5.07 | 4.92 | 5.04 | 5.04 | 0.80% | 183,610,000 |
| Aug 6, 2025 | 5.06 | 5.19 | 4.94 | 5.00 | 5.00 | 1.01% | 296,350,200 |
| Aug 5, 2025 | 4.68 | 5.06 | 4.66 | 4.95 | 4.95 | 7.61% | 354,234,700 |
| Aug 4, 2025 | 4.52 | 4.61 | 4.48 | 4.60 | 4.60 | 2.68% | 116,764,900 |
| Aug 1, 2025 | 4.44 | 4.49 | 4.42 | 4.48 | 4.48 | 0.22% | 62,088,030 |
| Jul 31, 2025 | 4.51 | 4.52 | 4.44 | 4.47 | 4.47 | -4.08% | 125,245,200 |
| Jul 30, 2025 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | -0.21% | 98,878,570 |
| Jul 29, 2025 | 4.62 | 4.67 | 4.57 | 4.67 | 4.67 | 0.43% | 98,859,460 |
| Jul 28, 2025 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | -2.92% | 148,187,900 |
| Jul 25, 2025 | 4.80 | 4.91 | 4.72 | 4.79 | 4.79 | -0.83% | 136,897,300 |
| Jul 24, 2025 | 4.78 | 4.87 | 4.76 | 4.83 | 4.83 | -1.02% | 179,906,200 |
| Jul 23, 2025 | 4.87 | 4.98 | 4.78 | 4.88 | 4.88 | 0.83% | 244,691,000 |
| Jul 22, 2025 | 4.78 | 5.02 | 4.75 | 4.84 | 4.84 | 3.86% | 325,313,600 |
| Jul 21, 2025 | 4.63 | 4.69 | 4.57 | 4.66 | 4.66 | 0.22% | 184,789,800 |
| Jul 18, 2025 | 4.59 | 4.73 | 4.54 | 4.65 | 4.65 | 2.42% | 289,111,300 |
| Jul 17, 2025 | 4.56 | 4.59 | 4.48 | 4.54 | 4.54 | -0.87% | 140,954,900 |
| Jul 16, 2025 | 4.65 | 4.72 | 4.55 | 4.58 | 4.58 | -2.55% | 203,507,300 |
| Jul 15, 2025 | 4.69 | 4.84 | 4.60 | 4.70 | 4.70 | -3.09% | 406,302,500 |
| Jul 14, 2025 | 4.65 | 4.85 | 4.56 | 4.85 | 4.85 | 9.98% | 390,656,800 |
| Jul 11, 2025 | 4.15 | 4.41 | 4.12 | 4.41 | 4.41 | 9.98% | 329,932,400 |