Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	13.28	13.32	12.87	12.95	12.95	-3.14%	27,944,470
Nov 17, 2025	13.54	13.57	13.30	13.37	13.37	-1.55%	24,323,490
Nov 14, 2025	13.65	13.82	13.58	13.58	13.58	-2.02%	24,770,890
Nov 13, 2025	13.73	13.98	13.68	13.86	13.86	1.99%	34,824,360
Nov 12, 2025	13.75	13.80	13.45	13.59	13.59	-1.31%	22,256,290
Nov 11, 2025	13.87	13.99	13.65	13.77	13.77	0.22%	31,602,140
Nov 10, 2025	13.65	13.79	13.58	13.74	13.74	1.78%	34,075,810
Nov 7, 2025	13.29	13.72	13.28	13.50	13.50	1.20%	43,101,550
Nov 6, 2025	13.08	13.37	13.03	13.34	13.34	1.68%	35,325,320
Nov 5, 2025	12.69	13.29	12.61	13.12	13.12	2.10%	38,313,870
Nov 4, 2025	13.25	13.25	12.80	12.85	12.85	-3.17%	31,249,240
Nov 3, 2025	13.15	13.28	12.86	13.27	13.27	0.30%	31,491,460
Oct 31, 2025	13.45	13.51	13.21	13.23	13.23	-0.45%	37,789,450
Oct 30, 2025	13.00	13.56	12.93	13.29	13.29	1.06%	54,040,750
Oct 29, 2025	12.94	13.15	12.85	13.15	13.15	2.41%	37,581,100
Oct 28, 2025	13.13	13.18	12.83	12.84	12.84	-2.87%	36,507,700
Oct 27, 2025	13.10	13.42	13.07	13.22	13.22	1.15%	40,142,680