Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.90	14.92	14.30	14.61	14.61	-1.68%	23,401,533
May 18, 2026	14.85	15.02	14.68	14.86	14.86	-2.43%	25,754,105
May 15, 2026	15.98	16.02	15.07	15.23	15.23	-5.52%	36,933,338
May 14, 2026	16.60	16.66	16.12	16.12	16.12	-3.42%	28,330,322
May 13, 2026	16.80	16.93	16.52	16.69	16.69	0.18%	22,280,040
May 12, 2026	17.27	17.34	16.66	16.66	16.66	-1.88%	28,015,515
May 11, 2026	17.10	17.19	16.76	16.98	16.98	-0.93%	32,898,091
May 8, 2026	16.95	17.50	16.87	17.14	17.14	0.41%	34,232,263
May 7, 2026	17.20	17.52	16.85	17.07	17.07	0.12%	33,058,304
May 6, 2026	16.80	17.12	16.67	17.05	17.05	2.65%	30,344,485
Apr 30, 2026	16.82	16.95	16.37	16.61	16.61	-2.06%	28,562,664
Apr 29, 2026	15.86	17.35	15.74	16.96	16.96	6.60%	45,359,085
Apr 28, 2026	16.34	16.39	15.79	15.91	15.91	-3.40%	28,529,952
Apr 27, 2026	16.20	16.59	15.85	16.47	16.47	-4.91%	62,098,898
Apr 24, 2026	17.28	17.45	16.66	17.32	17.32	1.11%	40,257,854
Apr 23, 2026	18.18	18.30	17.06	17.13	17.13	-7.31%	55,314,167
Apr 22, 2026	17.10	18.74	17.05	18.48	18.48	7.13%	85,787,282
Apr 21, 2026	16.92	17.32	16.74	17.25	17.25	2.01%	41,972,562
Apr 20, 2026	16.76	17.15	16.65	16.91	16.91	0.54%	44,021,513
Apr 17, 2026	16.51	17.39	16.49	16.82	16.82	1.88%	97,194,892
Apr 16, 2026	15.25	16.51	15.10	16.51	16.51	9.99%	58,517,135
Apr 15, 2026	15.29	15.40	14.96	15.01	15.01	-0.20%	28,868,603
Apr 14, 2026	15.19	15.28	14.87	15.04	15.04	0.20%	19,010,434
Apr 13, 2026	14.91	15.09	14.88	15.01	15.01	-0.46%	17,129,682
Apr 10, 2026	15.44	15.45	15.08	15.08	15.08	-0.40%	20,655,444
Apr 9, 2026	15.20	15.32	15.08	15.14	15.14	-3.01%	26,903,022
Apr 8, 2026	15.19	15.67	15.15	15.61	15.61	6.48%	46,498,234
Apr 7, 2026	14.48	14.70	14.46	14.66	14.66	1.59%	16,614,976
Apr 3, 2026	14.77	14.85	14.40	14.43	14.43	-2.17%	18,264,684
Apr 2, 2026	15.00	15.00	14.55	14.75	14.75	-2.70%	20,451,632
Apr 1, 2026	15.27	15.34	14.98	15.16	15.16	1.74%	22,052,466
Mar 31, 2026	15.15	15.32	14.81	14.90	14.90	-0.60%	28,752,128
Mar 30, 2026	14.50	15.02	14.48	14.99	14.99	2.32%	29,721,814
Mar 27, 2026	13.98	14.67	13.88	14.65	14.65	3.83%	34,432,305
Mar 26, 2026	14.50	14.59	14.04	14.11	14.11	-2.76%	28,251,242
Mar 25, 2026	14.69	14.93	14.42	14.51	14.51	1.40%	48,743,467
Mar 24, 2026	14.10	14.35	13.73	14.31	14.31	4.30%	37,854,309
Mar 23, 2026	14.31	14.50	13.56	13.72	13.72	-8.29%	54,767,029
Mar 20, 2026	15.36	15.50	14.96	14.96	14.96	-2.16%	34,481,809
Mar 19, 2026	15.78	15.86	15.19	15.29	15.29	-5.09%	37,002,249
Mar 18, 2026	16.12	16.18	15.91	16.11	16.11	-0.31%	20,351,682
Mar 17, 2026	16.18	16.51	16.14	16.16	16.16	-0.49%	25,536,842
Mar 16, 2026	16.55	16.58	15.87	16.24	16.24	-3.28%	43,873,042
Mar 13, 2026	17.22	17.42	16.70	16.79	16.79	-3.06%	30,353,367
Mar 12, 2026	17.42	17.58	17.16	17.32	17.32	-1.20%	24,202,005
Mar 11, 2026	17.82	17.94	17.45	17.53	17.53	-0.68%	25,844,931
Mar 10, 2026	17.83	17.93	17.56	17.65	17.65	-0.06%	30,394,468
Mar 9, 2026	17.30	17.86	17.06	17.66	17.66	-0.06%	40,254,096
Mar 6, 2026	17.58	17.94	17.40	17.67	17.67	-1.28%	34,695,308
Mar 5, 2026	18.53	18.55	17.68	17.90	17.90	-2.19%	47,492,666