Hunan Gold Corp. Ltd. Class A 002155
SZSE · China · Non-Energy Minerals
CNY 23.20+0.12 (+0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.20 | +0.52% | CNY 23.08 | CNY 23.32 | CNY 22.95 | 27.25M |
| 2026-09-29 | CNY 23.08 | +1.81% | CNY 22.60 | CNY 23.22 | CNY 22.50 | 29.51M |
| 2026-09-28 | CNY 22.67 | -4.31% | CNY 22.99 | CNY 23.14 | CNY 22.45 | 41.22M |
| 2026-09-24 | CNY 23.69 | -4.55% | CNY 24.44 | CNY 24.50 | CNY 23.68 | 41.22M |
| 2026-09-23 | CNY 24.82 | -0.72% | CNY 25.12 | CNY 25.18 | CNY 24.77 | 29.15M |
| 2026-09-22 | CNY 25.00 | -1.15% | CNY 25.26 | CNY 25.45 | CNY 24.95 | 40.98M |
| 2026-09-21 | CNY 25.29 | -1.82% | CNY 25.50 | CNY 25.73 | CNY 25.16 | 45.74M |
| 2026-09-18 | CNY 25.76 | +1.06% | CNY 25.91 | CNY 25.98 | CNY 25.14 | 60.19M |
| 2026-09-17 | CNY 25.49 | -6.15% | CNY 26.71 | CNY 27.07 | CNY 25.23 | 94.93M |
| 2026-09-16 | CNY 27.16 | +2.22% | CNY 26.45 | CNY 27.49 | CNY 26.30 | 59.90M |
| 2026-09-15 | CNY 26.57 | -1.41% | CNY 26.96 | CNY 27.22 | CNY 26.38 | 46.99M |
| 2026-09-14 | CNY 26.95 | -2.00% | CNY 27.00 | CNY 27.50 | CNY 26.72 | 52.83M |
| 2026-09-11 | CNY 27.50 | -3.64% | CNY 28.05 | CNY 28.24 | CNY 26.90 | 83.77M |
| 2026-09-10 | CNY 28.54 | +0.32% | CNY 28.45 | CNY 28.90 | CNY 27.82 | 110.44M |
| 2026-09-09 | CNY 28.45 | +10.02% | CNY 25.80 | CNY 28.45 | CNY 25.60 | 148.04M |
| 2026-09-08 | CNY 25.86 | -0.42% | CNY 26.31 | CNY 26.45 | CNY 25.81 | 49.45M |
| 2026-09-07 | CNY 25.97 | -3.02% | CNY 26.21 | CNY 26.45 | CNY 25.92 | 50.83M |
| 2026-09-04 | CNY 26.78 | -2.76% | CNY 27.50 | CNY 27.88 | CNY 26.60 | 78.46M |
| 2026-09-03 | CNY 27.54 | +5.07% | CNY 26.99 | CNY 27.99 | CNY 26.60 | 107.41M |
| 2026-09-02 | CNY 26.21 | -0.91% | CNY 25.73 | CNY 26.39 | CNY 24.99 | 81.28M |
| 2026-09-01 | CNY 26.45 | -2.86% | CNY 27.16 | CNY 27.27 | CNY 26.32 | 75.14M |
| 2026-08-31 | CNY 27.23 | -5.84% | CNY 27.45 | CNY 27.50 | CNY 26.20 | 122.99M |
| 2026-08-28 | CNY 28.92 | +7.03% | CNY 28.45 | CNY 29.54 | CNY 27.50 | 187.29M |
| 2026-08-27 | CNY 27.02 | +10.02% | CNY 27.02 | CNY 27.02 | CNY 27.02 | 14.20M |
| 2026-08-26 | CNY 24.56 | 0.00% | CNY 24.56 | CNY 24.56 | CNY 24.56 | 0 |
| 2026-08-25 | CNY 24.56 | 0.00% | CNY 24.56 | CNY 24.56 | CNY 24.56 | 0 |
| 2026-08-24 | CNY 24.56 | 0.00% | CNY 24.56 | CNY 24.56 | CNY 24.56 | 0 |
| 2026-08-21 | CNY 24.56 | 0.00% | CNY 24.56 | CNY 24.56 | CNY 24.56 | 0 |
| 2026-08-20 | CNY 24.56 | 0.00% | CNY 24.56 | CNY 24.56 | CNY 24.56 | 0 |
| 2026-08-19 | CNY 24.56 | -1.84% | CNY 24.34 | CNY 25.39 | CNY 24.20 | 47.74M |
| 2026-08-18 | CNY 25.02 | -0.32% | CNY 25.12 | CNY 25.49 | CNY 24.75 | 33.20M |
| 2026-08-17 | CNY 25.10 | +1.83% | CNY 25.17 | CNY 25.25 | CNY 24.81 | 38.81M |
| 2026-08-14 | CNY 24.65 | -0.32% | CNY 24.48 | CNY 24.81 | CNY 24.15 | 34.67M |
| 2026-08-13 | CNY 24.73 | -4.41% | CNY 25.96 | CNY 26.18 | CNY 24.68 | 58.64M |
| 2026-08-12 | CNY 25.87 | +0.66% | CNY 26.00 | CNY 26.10 | CNY 25.55 | 52.15M |
| 2026-08-11 | CNY 25.70 | -5.10% | CNY 27.30 | CNY 27.55 | CNY 25.58 | 101.03M |
| 2026-08-10 | CNY 27.08 | +5.04% | CNY 26.00 | CNY 27.20 | CNY 25.60 | 91.30M |
| 2026-08-07 | CNY 25.78 | +2.50% | CNY 25.13 | CNY 25.83 | CNY 24.65 | 74.63M |
| 2026-08-06 | CNY 25.15 | +1.90% | CNY 25.83 | CNY 25.90 | CNY 24.59 | 98.83M |
| 2026-08-05 | CNY 24.68 | +7.12% | CNY 23.25 | CNY 24.68 | CNY 23.05 | 68.04M |
| 2026-08-04 | CNY 23.04 | +1.01% | CNY 22.90 | CNY 23.19 | CNY 22.72 | 31.97M |
| 2026-08-03 | CNY 22.81 | -1.04% | CNY 22.90 | CNY 23.10 | CNY 22.07 | 38.32M |
| 2026-07-31 | CNY 23.05 | +2.72% | CNY 22.45 | CNY 23.48 | CNY 22.45 | 56.93M |
| 2026-07-30 | CNY 22.44 | -1.62% | CNY 23.02 | CNY 23.39 | CNY 22.32 | 54.83M |
| 2026-07-29 | CNY 22.81 | +2.24% | CNY 22.20 | CNY 23.05 | CNY 22.00 | 37.66M |
| 2026-07-28 | CNY 22.31 | -2.06% | CNY 22.19 | CNY 22.49 | CNY 22.03 | 27.81M |
| 2026-07-27 | CNY 22.78 | +2.71% | CNY 22.75 | CNY 22.89 | CNY 22.23 | 36.02M |
| 2026-07-24 | CNY 22.18 | -4.97% | CNY 22.42 | CNY 23.22 | CNY 22.14 | 44.36M |
| 2026-07-23 | CNY 23.34 | +1.43% | CNY 23.01 | CNY 23.80 | CNY 22.76 | 60.54M |
| 2026-07-22 | CNY 23.01 | +3.51% | CNY 22.53 | CNY 23.67 | CNY 22.34 | 79.34M |
| 2026-07-21 | CNY 22.23 | +6.72% | CNY 20.99 | CNY 22.25 | CNY 20.76 | 60.42M |
| 2026-07-20 | CNY 20.83 | +0.34% | CNY 20.76 | CNY 21.36 | CNY 20.42 | 44.69M |
| 2026-07-17 | CNY 20.76 | -5.46% | CNY 21.59 | CNY 21.59 | CNY 20.59 | 48.25M |
| 2026-07-16 | CNY 21.96 | -1.13% | CNY 21.90 | CNY 22.83 | CNY 21.78 | 32.43M |
| 2026-07-15 | CNY 22.21 | -2.24% | CNY 22.95 | CNY 23.09 | CNY 22.11 | 40.78M |
| 2026-07-14 | CNY 22.72 | +2.34% | CNY 21.56 | CNY 22.72 | CNY 21.22 | 52.89M |
| 2026-07-13 | CNY 22.20 | -6.57% | CNY 23.20 | CNY 23.22 | CNY 22.12 | 49.06M |
| 2026-07-10 | CNY 23.76 | -2.06% | CNY 24.30 | CNY 24.65 | CNY 23.51 | 53.69M |
| 2026-07-09 | CNY 24.26 | +5.89% | CNY 22.89 | CNY 25.05 | CNY 22.77 | 83.45M |
| 2026-07-08 | CNY 22.91 | -0.65% | CNY 23.00 | CNY 23.79 | CNY 22.68 | 45.59M |
| 2026-07-07 | CNY 23.06 | -4.79% | CNY 23.56 | CNY 23.86 | CNY 23.00 | 49.75M |
| 2026-07-06 | CNY 24.22 | -6.59% | CNY 25.23 | CNY 26.60 | CNY 24.21 | 89.48M |
| 2026-07-03 | CNY 25.93 | +5.58% | CNY 25.51 | CNY 26.48 | CNY 25.29 | 95.77M |
| 2026-07-02 | CNY 24.56 | +3.19% | CNY 24.49 | CNY 25.45 | CNY 23.75 | 79.05M |
| 2026-07-01 | CNY 23.80 | -0.29% | CNY 23.56 | CNY 24.55 | CNY 23.31 | 46.22M |
| 2026-06-30 | CNY 23.87 | -1.97% | CNY 23.38 | CNY 23.90 | CNY 23.17 | 50.70M |
| 2026-06-29 | CNY 24.35 | +0.45% | CNY 24.24 | CNY 25.08 | CNY 23.88 | 53.33M |
| 2026-06-26 | CNY 24.24 | -5.50% | CNY 25.86 | CNY 25.98 | CNY 24.00 | 58.12M |
| 2026-06-25 | CNY 25.65 | -1.57% | CNY 25.54 | CNY 26.38 | CNY 25.13 | 60.19M |
| 2026-06-24 | CNY 26.06 | -0.69% | CNY 25.80 | CNY 26.65 | CNY 25.38 | 57.44M |
| 2026-06-23 | CNY 26.24 | -9.98% | CNY 28.55 | CNY 28.57 | CNY 26.24 | 106.99M |
| 2026-06-22 | CNY 29.15 | +9.34% | CNY 26.81 | CNY 29.31 | CNY 26.27 | 107.24M |
| 2026-06-18 | CNY 26.66 | +0.60% | CNY 26.31 | CNY 26.99 | CNY 25.81 | 67.40M |
| 2026-06-17 | CNY 26.50 | -0.38% | CNY 26.56 | CNY 26.89 | CNY 25.90 | 60.68M |
| 2026-06-16 | CNY 26.60 | +3.70% | CNY 25.40 | CNY 26.97 | CNY 25.16 | 85.71M |
| 2026-06-15 | CNY 25.65 | +5.86% | CNY 24.98 | CNY 25.80 | CNY 24.68 | 83.56M |
| 2026-06-12 | CNY 24.23 | +3.86% | CNY 24.00 | CNY 25.10 | CNY 23.49 | 69.77M |
| 2026-06-11 | CNY 23.33 | +1.52% | CNY 22.60 | CNY 24.16 | CNY 22.50 | 53.93M |
| 2026-06-10 | CNY 22.98 | -3.04% | CNY 22.81 | CNY 23.24 | CNY 22.50 | 37.37M |
| 2026-06-09 | CNY 23.70 | +2.91% | CNY 23.73 | CNY 23.75 | CNY 22.89 | 33.61M |
| 2026-06-08 | CNY 23.03 | -5.81% | CNY 23.23 | CNY 23.87 | CNY 22.74 | 43.52M |
| 2026-06-05 | CNY 24.45 | -1.69% | CNY 24.78 | CNY 25.02 | CNY 24.28 | 31.36M |
| 2026-06-04 | CNY 24.87 | -2.39% | CNY 25.37 | CNY 25.55 | CNY 24.70 | 29.31M |
| 2026-06-03 | CNY 25.48 | -0.62% | CNY 25.05 | CNY 25.77 | CNY 24.68 | 39.75M |
| 2026-06-02 | CNY 25.64 | +5.13% | CNY 24.51 | CNY 25.86 | CNY 23.98 | 51.95M |
| 2026-06-01 | CNY 24.39 | +0.45% | CNY 24.21 | CNY 24.76 | CNY 24.06 | 29.59M |
| 2026-05-29 | CNY 24.28 | -1.46% | CNY 25.20 | CNY 25.48 | CNY 24.08 | 32.88M |
| 2026-05-28 | CNY 24.64 | -0.92% | CNY 24.58 | CNY 24.80 | CNY 23.88 | 40.85M |
| 2026-05-27 | CNY 24.87 | -4.49% | CNY 25.69 | CNY 25.89 | CNY 24.77 | 43.39M |
| 2026-05-26 | CNY 26.04 | +2.24% | CNY 25.25 | CNY 26.25 | CNY 24.70 | 55.56M |