Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	12.82	12.98	12.46	12.70	12.70	-0.39%	29,485,354
Jul 14, 2026	12.22	12.79	12.14	12.75	12.75	3.32%	21,660,240
Jul 13, 2026	12.80	12.80	12.32	12.34	12.34	-3.89%	19,676,400
Jul 10, 2026	12.96	13.18	12.66	12.84	12.84	-0.70%	22,992,697
Jul 9, 2026	12.52	12.99	12.48	12.93	12.93	0.70%	21,657,580
Jul 8, 2026	12.74	13.26	12.50	12.84	12.84	0.63%	24,578,555
Jul 7, 2026	13.02	13.14	12.72	12.76	12.76	-4.06%	31,409,968
Jul 6, 2026	13.59	14.24	13.28	13.30	13.30	-3.13%	43,943,614
Jul 3, 2026	14.13	14.21	13.69	13.73	13.73	0.15%	61,071,448
Jul 2, 2026	14.51	14.51	13.67	13.71	13.71	-4.26%	51,479,769
Jul 1, 2026	14.67	14.77	14.22	14.32	14.32	-2.52%	31,717,220
Jun 30, 2026	14.37	15.18	13.97	14.69	14.69	1.24%	57,427,070
Jun 29, 2026	13.20	14.51	13.20	14.51	14.51	10.01%	36,840,643
Jun 26, 2026	13.94	14.03	13.08	13.19	13.19	-3.86%	30,349,100
Jun 25, 2026	13.85	14.31	13.50	13.72	13.72	-3.11%	30,787,502