Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.53	11.53	10.85	10.86	10.86	-1.99%	16,079,615
Nov 12, 2026	11.48	11.48	11.08	11.08	11.08	-3.82%	21,542,911
Nov 11, 2026	11.35	11.56	11.33	11.52	11.52	-0.43%	15,629,056
Nov 10, 2026	11.64	11.70	11.50	11.57	11.57	-	16,094,489
Nov 9, 2026	11.53	11.60	11.36	11.57	11.57	1.76%	21,550,345
Nov 6, 2026	11.28	11.63	11.24	11.37	11.37	-2.74%	26,518,205
Nov 5, 2026	11.72	11.93	11.52	11.69	11.69	0.09%	50,088,038
Nov 4, 2026	11.07	11.69	10.89	11.68	11.68	6.47%	41,487,814
Nov 3, 2026	11.02	11.22	10.93	10.97	10.97	0.46%	17,552,425
Nov 2, 2026	10.82	10.95	10.66	10.92	10.92	0.55%	19,627,700
Oct 30, 2026	10.88	11.12	10.78	10.86	10.86	-2.25%	16,805,420
Oct 29, 2026	11.30	11.34	11.09	11.11	11.11	-1.24%	14,557,582
Oct 28, 2026	11.46	11.50	11.20	11.25	11.25	-0.62%	13,726,107
Oct 27, 2026	11.36	11.58	11.31	11.32	11.32	-0.44%	14,983,174
Oct 26, 2026	11.43	11.47	11.15	11.37	11.37	-1.73%	19,052,666
Oct 23, 2026	11.26	11.57	11.10	11.57	11.57	0.09%	21,738,908
Oct 22, 2026	11.84	11.95	11.55	11.56	11.56	-3.26%	14,290,700
Oct 21, 2026	11.88	12.06	11.85	11.95	11.95	0.25%	9,120,624
Oct 20, 2026	11.66	11.92	11.58	11.92	11.92	0.42%	13,606,508
Oct 19, 2026	11.72	11.94	11.69	11.87	11.87	0.42%	12,597,186
Oct 16, 2026	11.82	12.01	11.72	11.82	11.82	0.94%	16,906,841
Oct 15, 2026	11.93	12.06	11.68	11.71	11.71	-3.30%	19,403,212
Oct 14, 2026	12.28	12.36	12.07	12.11	12.11	-1.78%	13,588,793
Oct 13, 2026	12.02	12.49	11.95	12.33	12.33	0.74%	19,523,040
Oct 12, 2026	12.70	12.76	12.22	12.24	12.24	-4.08%	24,571,755
Oct 9, 2026	12.40	12.81	12.32	12.76	12.76	3.49%	24,615,587
Oct 8, 2026	12.35	12.48	12.27	12.33	12.33	-1.12%	13,864,197
Sep 30, 2026	12.40	12.51	12.30	12.47	12.47	0.97%	17,568,155
Sep 29, 2026	12.24	12.41	12.16	12.35	12.35	0.90%	16,412,857
Sep 28, 2026	12.60	12.63	12.18	12.24	12.24	-4.67%	24,047,295
Sep 24, 2026	13.20	13.22	12.83	12.84	12.84	-3.68%	18,630,745
Sep 23, 2026	13.56	13.60	13.28	13.33	13.33	-1.91%	17,849,363
Sep 22, 2026	13.74	13.79	13.54	13.59	13.59	-1.09%	16,300,035
Sep 21, 2026	13.77	13.93	13.69	13.74	13.74	-1.01%	14,714,332
Sep 18, 2026	13.89	13.99	13.61	13.88	13.88	1.46%	19,012,737
Sep 17, 2026	14.01	14.25	13.53	13.68	13.68	-3.80%	23,894,344
Sep 16, 2026	13.90	14.23	13.70	14.22	14.22	2.08%	19,637,434
Sep 15, 2026	14.07	14.17	13.84	13.93	13.93	-1.00%	14,270,489
Sep 14, 2026	13.94	14.26	13.91	14.07	14.07	-0.35%	13,348,215
Sep 11, 2026	14.24	14.33	13.71	14.12	14.12	-3.81%	30,993,897
Sep 10, 2026	14.91	14.99	14.61	14.68	14.68	-1.94%	18,948,099
Sep 9, 2026	14.67	15.04	14.61	14.97	14.97	1.84%	25,956,233
Sep 8, 2026	14.66	14.92	14.57	14.70	14.70	1.38%	21,776,379
Sep 7, 2026	14.88	14.89	14.50	14.50	14.50	-3.07%	24,196,801
Sep 4, 2026	15.41	15.44	14.86	14.96	14.96	-1.64%	23,581,612
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%	38,563,913
Sep 1, 2026	15.05	15.39	14.91	15.08	15.08	0.27%	30,752,254
Aug 31, 2026	14.78	15.07	14.46	15.04	15.04	-3.65%	50,635,636
Aug 28, 2026	15.29	15.70	15.04	15.61	15.61	1.63%	43,343,947