Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	13.99	14.24	13.65	14.16	14.16	1.29%	34,312,453
Jun 23, 2026	15.60	15.60	13.97	13.98	13.98	-9.92%	52,261,801
Jun 22, 2026	14.42	15.54	14.40	15.52	15.52	7.55%	51,157,977
Jun 18, 2026	14.51	14.99	14.16	14.43	14.43	-0.55%	36,046,060
Jun 17, 2026	13.64	14.74	13.64	14.51	14.51	6.30%	47,555,450
Jun 16, 2026	13.55	13.77	13.41	13.65	13.65	0.07%	21,954,170
Jun 15, 2026	13.39	13.65	13.24	13.64	13.64	4.84%	31,792,714
Jun 12, 2026	12.59	13.25	12.49	13.01	13.01	5.86%	30,539,897
Jun 11, 2026	12.03	12.52	12.02	12.29	12.29	0.66%	17,315,401
Jun 10, 2026	12.26	12.33	12.00	12.21	12.21	-2.94%	21,915,440
Jun 9, 2026	12.68	12.77	12.31	12.58	12.58	-0.16%	19,073,286
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