Hunan Silver Co.,Ltd. (002716.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 3.8100 | 3.8300 | 3.6300 | 3.6900 | 3.6900 | 104,211,413 |
| 31 May 2024 | 3.8000 | 3.9000 | 3.7500 | 3.8700 | 3.8700 | 105,504,228 |
| 30 May 2024 | 4.1000 | 4.1700 | 3.8300 | 3.8500 | 3.8500 | 180,328,569 |
| 29 May 2024 | 3.8900 | 4.2500 | 3.8400 | 4.1900 | 4.1900 | 257,450,658 |
| 28 May 2024 | 3.9200 | 4.0200 | 3.8500 | 3.8600 | 3.8600 | 171,837,739 |
| 27 May 2024 | 3.7000 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 103,778,690 |
| 24 May 2024 | 3.6300 | 3.7800 | 3.6100 | 3.7300 | 3.7300 | 107,396,334 |
| 23 May 2024 | 3.6600 | 3.8000 | 3.5500 | 3.6900 | 3.6900 | 155,290,521 |
| 22 May 2024 | 4.0400 | 4.1400 | 3.8700 | 3.9100 | 3.9100 | 175,532,662 |
| 21 May 2024 | 4.1600 | 4.2500 | 3.9400 | 4.0100 | 4.0100 | 302,463,424 |
| 20 May 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 56,961,301 |
| 17 May 2024 | 3.5200 | 3.6000 | 3.4700 | 3.5700 | 3.5700 | 67,819,936 |
| 16 May 2024 | 3.7100 | 3.7700 | 3.5600 | 3.5700 | 3.5700 | 113,437,889 |
| 15 May 2024 | 3.5100 | 3.6500 | 3.4500 | 3.5700 | 3.5700 | 97,546,717 |
| 14 May 2024 | 3.4600 | 3.5400 | 3.4100 | 3.5300 | 3.5300 | 74,937,494 |
| 13 May 2024 | 3.4800 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 81,302,807 |
| 10 May 2024 | 3.6800 | 3.7500 | 3.4800 | 3.6300 | 3.6300 | 147,502,808 |
| 09 May 2024 | 3.3500 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 83,042,754 |
| 08 May 2024 | 3.3400 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 72,611,280 |
| 07 May 2024 | 3.4400 | 3.4800 | 3.3700 | 3.3900 | 3.3900 | 71,836,492 |
| 06 May 2024 | 3.2700 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 66,810,077 |
| 30 Apr 2024 | 3.4100 | 3.4500 | 3.3200 | 3.3300 | 3.3300 | 67,024,480 |
| 29 Apr 2024 | 3.5000 | 3.5100 | 3.4000 | 3.4300 | 3.4300 | 84,334,096 |
| 26 Apr 2024 | 3.3700 | 3.6000 | 3.3700 | 3.5700 | 3.5700 | 106,240,295 |
| 25 Apr 2024 | 3.3300 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 61,825,011 |
| 24 Apr 2024 | 3.1800 | 3.4900 | 3.1400 | 3.4100 | 3.4100 | 103,179,533 |
| 23 Apr 2024 | 3.2000 | 3.2900 | 3.1300 | 3.1700 | 3.1700 | 95,635,911 |
| 22 Apr 2024 | 3.4700 | 3.5300 | 3.3400 | 3.3600 | 3.3600 | 110,528,029 |
| 19 Apr 2024 | 3.5000 | 3.7400 | 3.4800 | 3.5700 | 3.5700 | 142,104,340 |
| 18 Apr 2024 | 3.4000 | 3.6000 | 3.3300 | 3.5600 | 3.5600 | 128,801,396 |
| 17 Apr 2024 | 3.3500 | 3.5500 | 3.3500 | 3.5000 | 3.5000 | 127,359,634 |
| 16 Apr 2024 | 3.7700 | 3.8800 | 3.4000 | 3.4000 | 3.4000 | 180,376,495 |
| 15 Apr 2024 | 3.8400 | 3.8900 | 3.6800 | 3.7800 | 3.7800 | 206,732,800 |
| 12 Apr 2024 | 3.8900 | 4.0900 | 3.7400 | 4.0900 | 4.0900 | 285,436,300 |
| 11 Apr 2024 | 3.8300 | 3.9200 | 3.6400 | 3.7200 | 3.7200 | 271,379,863 |
| 10 Apr 2024 | 3.9400 | 4.1400 | 3.9300 | 4.0300 | 4.0300 | 329,061,510 |
| 09 Apr 2024 | 3.7200 | 3.9800 | 3.6500 | 3.7600 | 3.7600 | 300,344,486 |
| 08 Apr 2024 | 3.4000 | 3.6300 | 3.4000 | 3.6300 | 3.6300 | 133,956,950 |
| 03 Apr 2024 | 3.3000 | 3.4200 | 3.2200 | 3.3000 | 3.3000 | 156,717,832 |
| 02 Apr 2024 | 3.0900 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 68,421,540 |
| 01 Apr 2024 | 3.1800 | 3.2300 | 3.0700 | 3.1300 | 3.1300 | 82,660,904 |
| 29 Mar 2024 | 3.0900 | 3.1200 | 3.0600 | 3.1300 | 3.1300 | 49,505,938 |
| 28 Mar 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0100 | 3.0100 | 38,173,850 |
| 27 Mar 2024 | 2.9800 | 3.0100 | 2.9400 | 2.9400 | 2.9400 | 39,493,016 |
| 26 Mar 2024 | 3.0300 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 46,932,335 |
| 25 Mar 2024 | 3.0500 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 63,931,041 |
| 22 Mar 2024 | 3.1500 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 77,323,623 |
| 21 Mar 2024 | 3.2700 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 138,585,037 |
| 20 Mar 2024 | 3.0800 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 50,242,108 |
| 19 Mar 2024 | 3.1500 | 3.2400 | 3.1100 | 3.1300 | 3.1300 | 73,139,344 |
| 18 Mar 2024 | 3.1500 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 84,206,906 |
| 15 Mar 2024 | 3.1000 | 3.2500 | 3.0300 | 3.1800 | 3.1800 | 184,875,352 |
| 14 Mar 2024 | 2.9600 | 3.1700 | 2.9300 | 3.1700 | 3.1700 | 194,792,707 |
| 13 Mar 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 29,604,842 |
| 12 Mar 2024 | 2.9200 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 47,354,997 |
| 11 Mar 2024 | 2.9400 | 2.9800 | 2.8600 | 2.9600 | 2.9600 | 72,293,798 |
| 08 Mar 2024 | 2.8700 | 2.9200 | 2.8000 | 2.8400 | 2.8400 | 62,739,764 |
| 07 Mar 2024 | 2.8600 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 101,744,614 |
| 06 Mar 2024 | 2.8900 | 2.9500 | 2.7700 | 2.8600 | 2.8600 | 115,953,617 |
| 05 Mar 2024 | 2.9600 | 3.0900 | 2.9100 | 2.9500 | 2.9500 | 176,396,293 |
| 04 Mar 2024 | 2.6200 | 2.8100 | 2.6200 | 2.8100 | 2.8100 | 45,745,158 |
| 01 Mar 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | 2.5500 | 20,293,030 |
| 29 Feb 2024 | 2.3800 | 2.5400 | 2.3800 | 2.5100 | 2.5100 | 22,545,107 |
| 28 Feb 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4000 | 2.4000 | 24,455,495 |
| 27 Feb 2024 | 2.4500 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 16,335,789 |
| 26 Feb 2024 | 2.4200 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 20,162,383 |
| 23 Feb 2024 | 2.4100 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 15,482,334 |
| 22 Feb 2024 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 13,403,716 |
| 21 Feb 2024 | 2.3600 | 2.4300 | 2.3400 | 2.4000 | 2.4000 | 17,904,596 |
| 20 Feb 2024 | 2.3800 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 12,318,718 |
| 19 Feb 2024 | 2.3400 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 16,733,485 |
| 08 Feb 2024 | 2.2300 | 2.3100 | 2.1900 | 2.3100 | 2.3100 | 23,006,992 |
| 07 Feb 2024 | 2.2400 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 20,333,083 |
| 06 Feb 2024 | 2.1300 | 2.2900 | 2.0500 | 2.2300 | 2.2300 | 23,126,947 |
| 05 Feb 2024 | 2.2600 | 2.2700 | 2.0900 | 2.1200 | 2.1200 | 26,003,296 |
| 02 Feb 2024 | 2.3400 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 23,619,497 |
| 01 Feb 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3300 | 2.3300 | 17,174,280 |
| 31 Jan 2024 | 2.4800 | 2.4800 | 2.3800 | 2.3900 | 2.3900 | 16,488,247 |
| 30 Jan 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 11,112,182 |
| 29 Jan 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 13,074,867 |
| 26 Jan 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6000 | 2.6000 | 18,405,357 |
| 25 Jan 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 13,801,991 |
| 24 Jan 2024 | 2.4400 | 2.4800 | 2.3900 | 2.4700 | 2.4700 | 12,971,388 |
| 23 Jan 2024 | 2.4000 | 2.4600 | 2.3200 | 2.4400 | 2.4400 | 15,051,174 |
| 22 Jan 2024 | 2.5500 | 2.5500 | 2.3900 | 2.4100 | 2.4100 | 15,167,657 |
| 19 Jan 2024 | 2.5300 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 10,433,951 |
| 18 Jan 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 17,807,797 |
| 17 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 13,726,800 |
| 16 Jan 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 14,307,894 |
| 15 Jan 2024 | 2.6700 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 11,166,200 |
| 12 Jan 2024 | 2.6700 | 2.7100 | 2.6600 | 2.6800 | 2.6800 | 12,705,650 |
| 11 Jan 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6800 | 2.6800 | 11,824,130 |
| 10 Jan 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6700 | 2.6700 | 13,301,471 |
| 09 Jan 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 15,183,595 |
| 08 Jan 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 15,596,800 |
| 05 Jan 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 22,688,289 |
| 04 Jan 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 12,434,644 |
| 03 Jan 2024 | 2.7900 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 12,735,594 |
| 02 Jan 2024 | 2.8100 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 16,153,701 |
| 29 Dec 2023 | 2.8100 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 20,985,511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.