Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.56	13.60	13.28	13.33	13.33	-1.91%	17,853,363
Sep 22, 2026	13.74	13.79	13.54	13.59	13.59	-1.09%	16,320,935
Sep 21, 2026	13.77	13.93	13.69	13.74	13.74	-1.01%	14,714,330
Sep 18, 2026	13.89	13.99	13.61	13.88	13.88	1.46%	19,012,730
Sep 17, 2026	14.01	14.25	13.53	13.68	13.68	-3.80%	23,903,144
Sep 16, 2026	13.90	14.23	13.70	14.22	14.22	2.08%	19,640,334
Sep 15, 2026	14.07	14.17	13.84	13.93	13.93	-1.00%	14,270,480
Sep 14, 2026	13.94	14.26	13.91	14.07	14.07	-0.35%	13,358,115
Sep 11, 2026	14.24	14.33	13.71	14.12	14.12	-3.81%	31,011,197
Sep 10, 2026	14.91	14.99	14.61	14.68	14.68	-1.94%	18,948,499
Sep 9, 2026	14.67	15.04	14.61	14.97	14.97	1.84%	25,956,230
Sep 8, 2026	14.66	14.92	14.57	14.70	14.70	1.38%	21,776,479
Sep 7, 2026	14.88	14.89	14.50	14.50	14.50	-3.07%	24,196,800
Sep 4, 2026	15.41	15.44	14.86	14.96	14.96	-1.64%	23,584,312
Sep 3, 2026	15.19	15.36	15.13	15.21	15.21	1.40%	25,687,173
Sep 2, 2026	14.79	15.13	14.19	15.00	15.00	-0.53%	38,570,813
Sep 1, 2026	15.05	15.39	14.91	15.08	15.08	0.27%	30,752,250
Aug 31, 2026	14.78	15.07	14.46	15.04	15.04	-3.65%	50,643,136
Aug 28, 2026	15.29	15.70	15.04	15.61	15.61	1.63%	43,379,847
Aug 27, 2026	14.79	15.60	14.77	15.36	15.36	2.95%	54,575,292
Aug 26, 2026	14.90	15.45	14.83	14.92	14.92	0.20%	41,135,919
Aug 25, 2026	15.40	15.45	14.64	14.89	14.89	-1.97%	46,152,818
Aug 24, 2026	15.75	15.79	14.93	15.19	15.19	-1.68%	69,933,455
Aug 21, 2026	15.11	15.56	14.91	15.45	15.45	3.00%	53,452,901
Aug 20, 2026	14.90	15.48	14.76	15.00	15.00	4.75%	50,960,606
Aug 19, 2026	14.21	14.63	14.18	14.32	14.32	-1.51%	24,666,832
Aug 18, 2026	14.45	14.82	14.30	14.54	14.54	0.62%	27,964,739
Aug 17, 2026	13.99	14.49	13.89	14.45	14.45	5.17%	31,972,134
Aug 14, 2026	13.61	13.84	13.52	13.74	13.74	0.07%	14,597,332
Aug 13, 2026	14.34	14.39	13.67	13.73	13.73	-3.65%	27,645,521
Aug 12, 2026	14.27	14.44	14.10	14.25	14.25	0.71%	24,307,390
Aug 11, 2026	14.92	15.09	14.15	14.15	14.15	-3.94%	41,606,415
Aug 10, 2026	14.32	14.82	14.13	14.73	14.73	3.37%	40,595,200
Aug 7, 2026	13.90	14.28	13.75	14.25	14.25	2.52%	36,612,777
Aug 6, 2026	14.33	14.40	13.77	13.90	13.90	-0.57%	47,128,054
Aug 5, 2026	13.50	13.99	13.31	13.98	13.98	4.41%	32,996,934
Aug 4, 2026	13.33	13.49	13.23	13.39	13.39	0.68%	14,314,530
Aug 3, 2026	13.32	13.38	13.07	13.30	13.30	-0.82%	16,600,760
Jul 31, 2026	13.16	13.55	13.16	13.41	13.41	2.44%	25,206,072
Jul 30, 2026	13.30	13.55	12.96	13.09	13.09	-0.91%	23,332,200
Jul 29, 2026	12.78	13.36	12.67	13.21	13.21	3.12%	22,013,570
Jul 28, 2026	12.67	12.82	12.60	12.81	12.81	-0.85%	13,939,795
Jul 27, 2026	12.75	12.94	12.67	12.92	12.92	3.28%	18,987,410
Jul 24, 2026	12.63	12.95	12.50	12.51	12.51	-5.51%	23,050,330
Jul 23, 2026	13.11	13.38	12.95	13.24	13.24	0.91%	28,586,262
Jul 22, 2026	13.00	13.33	12.93	13.12	13.12	1.78%	41,313,984
Jul 21, 2026	12.36	12.91	12.35	12.89	12.89	4.54%	31,594,787
Jul 20, 2026	12.24	12.52	12.05	12.33	12.33	0.98%	24,490,556
Jul 17, 2026	12.51	12.58	12.20	12.21	12.21	-3.40%	22,523,044
Jul 16, 2026	12.62	12.91	12.53	12.64	12.64	-0.47%	19,379,642