Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.72	13.03	12.39	12.60	12.60	-4.98%	23,687,075
Jun 5, 2026	13.41	13.58	13.21	13.26	13.26	-1.63%	18,403,040
Jun 4, 2026	13.70	13.77	13.31	13.48	13.48	-2.08%	19,108,541
Jun 3, 2026	13.68	14.12	13.57	13.90	13.77	0.51%	22,294,363
Jun 2, 2026	13.56	13.90	13.32	13.83	13.70	1.92%	18,363,040
Jun 1, 2026	13.40	13.72	13.36	13.57	13.44	0.82%	16,035,820
May 29, 2026	13.85	14.30	13.37	13.46	13.33	-1.25%	21,026,940
May 28, 2026	13.51	13.80	13.30	13.63	13.50	-0.94%	23,180,800
May 27, 2026	14.48	14.48	13.67	13.76	13.63	-5.30%	32,632,940
May 26, 2026	14.22	14.55	14.00	14.53	14.39	1.18%	28,074,690
May 25, 2026	14.55	14.74	14.26	14.36	14.22	0.07%	19,283,650
May 22, 2026	13.96	14.50	13.84	14.35	14.21	3.24%	19,561,880
May 21, 2026	14.60	14.88	13.86	13.90	13.77	-3.20%	25,048,950
May 20, 2026	14.44	14.48	14.04	14.36	14.22	-1.71%	22,684,280
May 19, 2026	14.90	14.92	14.30	14.61	14.47	-1.68%	23,155,630
May 18, 2026	14.85	15.02	14.68	14.86	14.72	-2.43%	25,532,300
May 15, 2026	15.98	16.02	15.07	15.23	15.08	-5.52%	36,933,330
May 14, 2026	16.60	16.66	16.12	16.12	15.96	-3.42%	28,330,320
May 13, 2026	16.80	16.93	16.52	16.69	16.53	0.18%	22,280,040
May 12, 2026	17.27	17.34	16.66	16.66	16.50	-1.88%	28,015,510
May 11, 2026	17.10	17.19	16.76	16.98	16.82	-0.93%	32,898,090
May 8, 2026	16.95	17.50	16.87	17.14	16.97	0.41%	34,232,260
May 7, 2026	17.20	17.52	16.85	17.07	16.91	0.12%	32,747,900
May 6, 2026	16.80	17.12	16.67	17.05	16.89	2.65%	29,957,680
Apr 30, 2026	16.82	16.95	16.37	16.61	16.45	-2.06%	28,562,660
Apr 29, 2026	15.86	17.35	15.74	16.96	16.80	6.60%	44,955,880
Apr 28, 2026	16.34	16.39	15.79	15.91	15.76	-3.40%	28,301,550
Apr 27, 2026	16.20	16.59	15.85	16.47	16.31	-4.91%	61,667,890
Apr 24, 2026	17.28	17.45	16.66	17.32	17.15	1.11%	40,257,850
Apr 23, 2026	18.18	18.30	17.06	17.13	16.96	-7.31%	55,314,160
Apr 22, 2026	17.10	18.74	17.05	18.48	18.30	7.13%	84,963,180
Apr 21, 2026	16.92	17.32	16.74	17.25	17.08	2.01%	41,972,560
Apr 20, 2026	16.76	17.15	16.65	16.91	16.75	0.54%	44,021,510
Apr 17, 2026	16.51	17.39	16.49	16.82	16.66	1.88%	97,194,890
Apr 16, 2026	15.25	16.51	15.10	16.51	16.35	9.99%	58,517,130
Apr 15, 2026	15.29	15.40	14.96	15.01	14.87	-0.20%	28,868,600
Apr 14, 2026	15.19	15.28	14.87	15.04	14.90	0.20%	19,010,430
Apr 13, 2026	14.91	15.09	14.88	15.01	14.87	-0.46%	16,941,580
Apr 10, 2026	15.44	15.45	15.08	15.08	14.93	-0.40%	20,444,940
Apr 9, 2026	15.20	15.32	15.08	15.14	14.99	-3.01%	26,903,020
Apr 8, 2026	15.19	15.67	15.15	15.61	15.46	6.48%	46,082,930
Apr 7, 2026	14.48	14.70	14.46	14.66	14.52	1.59%	16,450,370
Apr 3, 2026	14.77	14.85	14.40	14.43	14.29	-2.17%	18,190,880
Apr 2, 2026	15.00	15.00	14.55	14.75	14.61	-2.70%	20,345,930
Apr 1, 2026	15.27	15.34	14.98	15.16	15.01	1.74%	21,735,960
Mar 31, 2026	15.15	15.32	14.81	14.90	14.76	-0.60%	28,752,120
Mar 30, 2026	14.50	15.02	14.48	14.99	14.85	2.32%	29,721,810
Mar 27, 2026	13.98	14.67	13.88	14.65	14.51	3.83%	34,432,300
Mar 26, 2026	14.50	14.59	14.04	14.11	13.97	-2.76%	28,025,240
Mar 25, 2026	14.69	14.93	14.42	14.51	14.37	1.40%	48,331,760