Hunan Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.69	11.69	10.82	11.29	-	2.54%	71,865,964
Apr 28, 2026	11.32	11.34	10.92	11.01	11.01	-3.42%	122,813,274
Apr 27, 2026	11.46	11.56	11.28	11.40	11.40	-1.47%	86,623,868
Apr 24, 2026	11.69	11.72	11.31	11.57	11.57	-1.87%	130,746,224
Apr 23, 2026	12.69	12.71	11.60	11.79	11.79	-6.95%	301,208,339
Apr 22, 2026	12.20	12.72	11.93	12.67	12.67	2.67%	197,040,000
Apr 21, 2026	12.39	12.43	12.02	12.34	12.34	0.16%	115,805,500
Apr 20, 2026	12.09	12.44	12.09	12.32	12.32	1.99%	166,459,500
Apr 17, 2026	11.86	12.19	11.75	12.08	12.08	0.25%	141,745,401
Apr 16, 2026	12.13	12.18	11.74	12.05	12.05	0.92%	166,813,400
Apr 15, 2026	12.48	12.54	11.88	11.94	11.94	-1.16%	243,444,672
Apr 14, 2026	12.09	12.17	11.83	12.08	12.08	1.68%	128,445,721
Apr 13, 2026	11.84	11.92	11.70	11.88	11.88	-0.34%	100,847,700
Apr 10, 2026	12.26	12.40	11.90	11.92	11.92	-1.24%	164,609,000
Apr 9, 2026	12.06	12.25	11.82	12.07	12.07	-3.36%	196,138,600
Apr 8, 2026	12.00	12.49	11.91	12.49	12.49	10.04%	212,542,403
Apr 7, 2026	11.31	11.45	11.23	11.35	11.35	0.35%	81,130,990
Apr 3, 2026	11.68	11.75	11.19	11.31	11.31	-2.08%	99,809,780
Apr 2, 2026	11.87	11.91	11.41	11.55	11.55	-4.15%	159,891,200
Apr 1, 2026	12.34	12.46	11.86	12.05	12.05	0.08%	190,554,400
Mar 31, 2026	12.16	12.56	11.96	12.04	12.04	0.33%	227,598,800
Mar 30, 2026	11.76	12.04	11.58	12.00	12.00	1.69%	127,726,800
Mar 27, 2026	11.39	11.92	11.37	11.80	11.80	1.20%	136,903,090
Mar 26, 2026	11.84	12.10	11.55	11.66	11.66	-3.87%	139,885,600
Mar 25, 2026	12.49	12.68	12.01	12.13	12.13	4.21%	237,322,900
Mar 24, 2026	11.68	11.74	11.21	11.64	11.64	4.58%	178,445,500
Mar 23, 2026	11.95	12.04	11.03	11.13	11.13	-9.07%	221,783,400
Mar 20, 2026	12.51	12.84	12.24	12.24	12.24	-0.08%	168,747,600
Mar 19, 2026	12.61	12.80	12.16	12.25	12.25	-6.49%	164,122,300
Mar 18, 2026	13.19	13.32	12.89	13.10	13.10	-1.13%	111,551,700
Mar 17, 2026	13.47	13.63	13.22	13.25	13.25	-	127,246,400
Mar 16, 2026	13.28	13.42	12.90	13.25	13.25	-2.00%	182,393,000
Mar 13, 2026	13.99	14.16	13.44	13.52	13.52	-4.52%	160,371,800
Mar 12, 2026	14.51	14.61	13.94	14.16	14.16	-3.48%	165,970,300
Mar 11, 2026	15.19	15.23	14.55	14.67	14.67	-3.04%	160,853,200
Mar 10, 2026	15.28	15.44	15.01	15.13	15.13	2.58%	181,069,135
Mar 9, 2026	14.51	14.99	14.08	14.75	14.75	-0.81%	193,753,200
Mar 6, 2026	14.68	15.10	14.46	14.87	14.87	0.47%	161,730,200
Mar 5, 2026	15.41	15.49	14.58	14.80	14.80	-1.99%	205,823,700
Mar 4, 2026	14.26	15.67	14.26	15.10	15.10	-3.64%	246,917,194
Mar 3, 2026	16.31	16.88	15.64	15.67	15.67	-9.79%	409,624,233
Mar 2, 2026	16.67	17.37	15.93	17.37	17.37	10.01%	500,507,300
Feb 27, 2026	15.40	16.09	15.26	15.79	15.79	2.53%	292,633,000
Feb 26, 2026	16.00	16.10	15.23	15.40	15.40	-2.96%	307,478,500
Feb 25, 2026	15.39	16.15	14.90	15.87	15.87	5.45%	427,154,100
Feb 24, 2026	14.50	15.05	14.50	15.05	15.05	10.01%	193,873,140
Feb 13, 2026	13.27	14.05	13.13	13.68	13.68	-0.73%	253,102,300
Feb 12, 2026	14.20	14.40	13.75	13.78	13.78	-2.89%	211,181,699
Feb 11, 2026	14.24	14.69	14.05	14.19	14.19	-0.63%	266,515,400
Feb 10, 2026	14.20	14.70	13.64	14.28	14.28	1.13%	414,312,575
Feb 9, 2026	13.40	14.12	13.13	14.12	14.12	9.97%	469,690,014
Feb 6, 2026	12.51	13.90	12.51	12.84	12.84	-7.63%	489,770,804
Feb 5, 2026	14.50	14.72	13.90	13.90	13.90	-9.97%	171,609,300
Feb 4, 2026	15.05	16.50	14.50	15.44	15.44	0.06%	472,393,200
Feb 3, 2026	15.43	15.43	15.43	15.43	15.43	-9.98%	51,121,800
Feb 2, 2026	17.14	17.14	17.14	17.14	17.14	-9.98%	7,325,100
Jan 30, 2026	19.04	20.00	19.04	19.04	19.04	-9.98%	128,111,400
Jan 29, 2026	21.00	21.30	17.91	21.15	21.15	9.02%	581,833,400
Jan 28, 2026	17.64	19.40	17.64	19.40	19.40	9.98%	503,965,800
Jan 27, 2026	18.08	19.18	16.27	17.64	17.64	-2.43%	664,349,400
Jan 26, 2026	17.43	18.08	17.43	18.08	18.08	9.98%	399,661,900
Jan 23, 2026	16.00	16.45	15.55	16.44	16.44	9.60%	601,067,700
Jan 22, 2026	12.93	15.00	12.93	15.00	15.00	9.97%	750,349,400
Jan 21, 2026	13.18	13.64	13.00	13.64	13.64	10.00%	404,587,677
Jan 20, 2026	11.50	12.40	11.23	12.40	12.40	10.03%	460,760,300
Jan 19, 2026	11.49	11.50	10.78	11.27	11.27	1.08%	481,634,000
Jan 16, 2026	10.52	11.50	10.51	11.15	11.15	5.79%	474,722,600
Jan 15, 2026	10.29	10.90	9.90	10.54	10.54	6.25%	593,848,245
Jan 14, 2026	9.30	9.92	9.30	9.92	9.92	9.98%	389,700,300
Jan 13, 2026	8.40	9.22	8.37	9.02	9.02	7.64%	441,509,400
Jan 12, 2026	8.30	8.46	8.10	8.38	8.38	6.08%	317,782,900
Jan 9, 2026	7.66	7.98	7.63	7.90	7.90	2.20%	221,369,865
Jan 8, 2026	8.05	8.15	7.65	7.73	7.73	-3.25%	286,856,744
Jan 7, 2026	8.18	8.40	7.91	7.99	7.99	-0.87%	366,428,100
Jan 6, 2026	7.91	8.19	7.70	8.06	8.06	5.91%	381,793,300
Jan 5, 2026	7.26	7.61	7.26	7.61	7.61	9.97%	374,856,200
Dec 31, 2025	7.11	7.33	6.91	6.92	6.92	-1.00%	297,481,590
Dec 30, 2025	6.96	7.11	6.70	6.99	6.99	-3.98%	363,467,900
Dec 29, 2025	7.20	7.47	7.04	7.28	7.28	7.22%	494,034,200
Dec 26, 2025	6.70	6.90	6.68	6.79	6.79	4.78%	297,309,700
Dec 25, 2025	6.56	6.56	6.43	6.48	6.48	-4.00%	172,285,500
Dec 24, 2025	6.80	6.88	6.66	6.75	6.75	2.27%	234,194,300
Dec 23, 2025	6.86	6.86	6.56	6.60	6.60	-1.49%	200,022,400
Dec 22, 2025	6.38	6.83	6.38	6.70	6.70	7.20%	290,115,700
Dec 19, 2025	6.18	6.26	6.08	6.25	6.25	-	90,280,571
Dec 18, 2025	6.28	6.40	6.21	6.25	6.25	-0.95%	110,554,000
Dec 17, 2025	6.10	6.35	6.10	6.31	6.31	4.64%	156,861,461
Dec 16, 2025	6.23	6.28	5.98	6.03	6.03	-4.13%	107,815,000
Dec 15, 2025	6.20	6.34	6.13	6.29	6.29	-1.56%	122,644,600
Dec 12, 2025	6.41	6.50	6.34	6.39	6.39	1.75%	132,874,800
Dec 11, 2025	6.61	6.65	6.28	6.28	6.28	-3.24%	173,472,100
Dec 10, 2025	6.55	6.59	6.41	6.49	6.49	3.84%	183,550,800
Dec 9, 2025	6.38	6.38	6.22	6.25	6.25	-3.10%	91,613,139
Dec 8, 2025	6.50	6.51	6.36	6.45	6.45	-1.38%	96,728,510
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