Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	22.54	23.56	21.08	22.95	22.95	7.14%	195,828,522
Jan 28, 2026	19.78	21.42	19.21	21.42	21.42	10.02%	153,138,300
Jan 27, 2026	18.93	20.02	18.57	19.47	19.47	2.91%	182,047,800
Jan 26, 2026	18.30	18.92	18.30	18.92	18.92	10.00%	108,201,900
Jan 23, 2026	16.92	17.48	16.77	17.20	17.20	4.75%	110,031,400
Jan 22, 2026	16.32	16.59	15.95	16.42	16.42	-3.13%	107,453,100
Jan 21, 2026	16.16	17.30	16.02	16.95	16.95	6.40%	135,791,400
Jan 20, 2026	15.54	15.96	14.95	15.93	15.93	2.91%	91,352,840
Jan 19, 2026	15.25	15.62	15.09	15.48	15.48	3.06%	63,956,810
Jan 16, 2026	14.83	15.46	14.75	15.02	15.02	0.47%	66,420,882
Jan 15, 2026	14.65	15.26	14.53	14.95	14.95	2.26%	70,958,368
Jan 14, 2026	14.70	14.81	14.45	14.62	14.62	0.69%	54,256,940
Jan 13, 2026	14.45	14.91	14.39	14.52	14.52	0.69%	55,627,860
Jan 12, 2026	14.59	14.65	14.24	14.42	14.42	1.26%	49,108,930
Jan 9, 2026	13.85	14.25	13.82	14.24	14.24	2.59%	46,397,660
Jan 8, 2026	13.99	14.14	13.75	13.88	13.88	-0.50%	37,785,596
Jan 7, 2026	14.13	14.29	13.90	13.95	13.95	-1.48%	52,812,913
Jan 6, 2026	13.82	14.25	13.81	14.16	14.16	2.61%	54,724,353
Jan 5, 2026	13.71	13.90	13.64	13.80	13.80	2.83%	52,258,310
Dec 31, 2025	13.35	13.73	13.30	13.42	13.42	0.45%	41,108,990
Dec 30, 2025	13.12	13.46	13.07	13.36	13.36	-1.33%	41,961,610
Dec 29, 2025	13.53	13.96	13.26	13.54	13.54	1.27%	78,335,240
Dec 26, 2025	13.33	13.53	13.18	13.37	13.37	2.30%	55,370,248
Dec 25, 2025	13.18	13.21	13.03	13.07	13.07	-2.02%	32,606,230
Dec 24, 2025	13.56	13.66	13.25	13.34	13.34	0.23%	37,324,310
Dec 23, 2025	13.41	13.59	13.28	13.31	13.31	0.23%	48,270,610
Dec 22, 2025	13.18	13.39	13.15	13.28	13.28	2.39%	41,579,590
Dec 19, 2025	12.92	13.02	12.71	12.97	12.97	-0.15%	24,561,960
Dec 18, 2025	12.88	13.18	12.85	12.99	12.99	0.31%	25,604,850
Dec 17, 2025	12.68	13.00	12.64	12.95	12.95	2.70%	27,195,140
Dec 16, 2025	13.05	13.09	12.55	12.61	12.61	-4.69%	35,464,246
Dec 15, 2025	12.93	13.24	12.91	13.23	13.23	1.15%	29,308,430
Dec 12, 2025	12.98	13.14	12.87	13.08	13.08	2.35%	34,620,560
Dec 11, 2025	13.04	13.18	12.75	12.78	12.78	-1.24%	25,246,534
Dec 10, 2025	12.85	12.98	12.75	12.94	12.94	1.73%	22,030,320
Dec 9, 2025	12.85	12.93	12.66	12.72	12.72	-2.08%	23,325,480
Dec 8, 2025	13.08	13.08	12.87	12.99	12.99	-0.84%	22,890,570
Dec 5, 2025	12.62	13.12	12.62	13.10	13.10	3.56%	26,393,125
Dec 4, 2025	12.97	13.01	12.64	12.65	12.65	-1.56%	18,716,130
Dec 3, 2025	12.98	13.01	12.81	12.85	12.85	-0.62%	15,327,180
Dec 2, 2025	13.01	13.07	12.90	12.93	12.93	-2.05%	17,272,310
Dec 1, 2025	13.11	13.39	13.10	13.20	13.20	2.17%	29,211,900
Nov 28, 2025	13.15	13.18	12.83	12.92	12.92	0.94%	19,516,990
Nov 27, 2025	12.77	12.89	12.69	12.80	12.80	0.63%	16,241,230
Nov 26, 2025	12.76	12.88	12.69	12.72	12.72	-0.39%	17,948,310
Nov 25, 2025	12.62	12.87	12.62	12.77	12.77	3.15%	27,100,770
Nov 24, 2025	12.48	12.55	12.25	12.38	12.38	-0.80%	27,696,020
Nov 21, 2025	13.02	13.03	12.48	12.48	12.48	-4.73%	35,369,660
Nov 20, 2025	13.16	13.38	13.08	13.10	13.10	-1.28%	21,877,121
Nov 19, 2025	13.08	13.38	12.97	13.27	13.27	2.47%	30,835,100