Shandong Humon Smelting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.82	11.82	11.10	11.57	11.57	0.09%	21,973,708
Oct 22, 2026	11.84	11.95	11.55	11.56	11.56	-3.26%	14,438,700
Oct 21, 2026	11.88	12.06	11.85	11.95	11.95	0.25%	9,292,924
Oct 20, 2026	11.66	11.92	11.58	11.92	11.92	0.42%	13,787,408
Oct 19, 2026	11.72	11.94	11.69	11.87	11.87	0.42%	12,725,066
Oct 16, 2026	11.82	12.01	11.72	11.82	11.82	0.94%	17,027,841
Oct 15, 2026	11.93	12.06	11.68	11.71	11.71	-3.30%	19,577,007
Oct 14, 2026	12.28	12.36	12.07	12.11	12.11	-1.78%	13,684,593
Oct 13, 2026	12.02	12.49	11.95	12.33	12.33	0.74%	19,602,548
Oct 12, 2026	12.70	12.76	12.22	12.24	12.24	-4.08%	24,713,255
Oct 9, 2026	12.40	12.81	12.32	12.76	12.76	3.49%	24,858,087
Oct 8, 2026	12.35	12.48	12.27	12.33	12.33	-1.12%	14,003,103
Sep 30, 2026	12.40	12.51	12.30	12.47	12.47	0.97%	17,831,555
Sep 29, 2026	12.24	12.41	12.16	12.35	12.35	0.90%	16,613,657
Sep 28, 2026	12.60	12.63	12.18	12.24	12.24	-4.67%	24,224,595
Sep 24, 2026	13.20	13.22	12.83	12.84	12.84	-3.68%	18,631,045
Sep 23, 2026	13.56	13.60	13.28	13.33	13.33	-1.91%	17,990,763
Sep 22, 2026	13.74	13.79	13.54	13.59	13.59	-1.09%	16,445,635
Sep 21, 2026	13.77	13.93	13.69	13.74	13.74	-1.01%	14,976,632
Sep 18, 2026	13.89	13.99	13.61	13.88	13.88	1.46%	19,473,918
Sep 17, 2026	14.01	14.25	13.53	13.68	13.68	-3.80%	24,025,444
Sep 16, 2026	13.90	14.23	13.70	14.22	14.22	2.08%	19,758,934
Sep 15, 2026	14.07	14.17	13.84	13.93	13.93	-1.00%	14,330,189
Sep 14, 2026	13.94	14.26	13.91	14.07	14.07	-0.35%	13,471,215
Sep 11, 2026	14.24	14.33	13.71	14.12	14.12	-3.81%	31,134,997
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%	26,245,133
Sep 8, 2026	14.66	14.92	14.57	14.70	14.70	1.38%	22,052,779
Sep 7, 2026	14.88	14.89	14.50	14.50	14.50	-3.07%	24,582,601
Sep 4, 2026	15.41	15.44	14.86	14.96	14.96	-1.64%	23,704,112
Sep 3, 2026	15.19	15.36	15.13	15.21	15.21	1.40%	25,689,973
Sep 2, 2026	14.79	15.13	14.19	15.00	15.00	-0.53%	38,842,713
Sep 1, 2026	15.05	15.39	14.91	15.08	15.08	0.27%	30,872,254
Aug 31, 2026	14.78	15.07	14.46	15.04	15.04	-3.65%	50,972,236
Aug 28, 2026	15.29	15.70	15.04	15.61	15.61	1.63%	44,110,647
Aug 27, 2026	14.79	15.60	14.77	15.36	15.36	2.95%	55,257,103
Aug 26, 2026	14.90	15.45	14.83	14.92	14.92	0.20%	41,341,119
Aug 25, 2026	15.40	15.45	14.64	14.89	14.89	-1.97%	46,356,718
Aug 24, 2026	15.75	15.79	14.93	15.19	15.19	-1.68%	70,310,155
Aug 21, 2026	15.11	15.56	14.91	15.45	15.45	3.00%	53,948,201
Aug 20, 2026	14.90	15.48	14.76	15.00	15.00	4.75%	51,326,806
Aug 19, 2026	14.21	14.63	14.18	14.32	14.32	-1.51%	24,946,432
Aug 18, 2026	14.45	14.82	14.30	14.54	14.54	0.62%	28,252,439
Aug 17, 2026	13.99	14.49	13.89	14.45	14.45	5.17%	31,986,934
Aug 14, 2026	13.61	13.84	13.52	13.74	13.74	0.07%	14,853,632
Aug 13, 2026	14.34	14.39	13.67	13.73	13.73	-3.65%	27,646,921
Aug 12, 2026	14.27	14.44	14.10	14.25	14.25	0.71%	24,308,090
Aug 11, 2026	14.92	15.09	14.15	14.15	14.15	-3.94%	41,608,215
Aug 10, 2026	14.32	14.82	14.13	14.73	14.73	3.37%	40,601,500
Aug 7, 2026	13.90	14.28	13.75	14.25	14.25	2.52%	36,622,777