Skip to main content
logo
Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
27.93
+0.62 (2.27%)
Jan 7, 2026, 11:54 AM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202625.6027.6025.6027.3127.318.46%45,160,380
Jan 5, 202624.6625.7824.6625.1825.185.27%32,085,800
Dec 31, 202523.9924.2923.3223.9223.920.08%11,611,430
Dec 30, 202522.9124.1422.6023.9023.902.84%16,651,550
Dec 29, 202524.0024.2623.1923.2423.24-2.56%13,206,940
Dec 26, 202522.8524.0522.6323.8523.855.16%20,723,580
Dec 25, 202523.0023.1022.5522.6822.68-2.03%9,725,865
Dec 24, 202523.0023.5422.5223.1523.151.40%14,653,230
Dec 23, 202522.8023.2222.5222.8322.83-0.22%10,158,500
Dec 22, 202523.2023.4222.4022.8822.88-0.52%19,848,440
Dec 19, 202522.3323.1921.9623.0023.003.23%16,741,600
Dec 18, 202522.4922.8922.2022.2822.28-0.93%8,234,554
Dec 17, 202522.4922.9722.0022.4922.490.85%15,375,470
Dec 16, 202522.5022.6421.8122.3022.30-1.33%17,148,040
Dec 15, 202522.8023.1822.3522.6022.60-2.04%18,416,260
Dec 12, 202523.6024.0523.0723.0723.07-1.24%17,691,120
Dec 11, 202523.4124.8122.6123.3623.36-0.17%28,637,800
Dec 10, 202522.4623.6622.4623.4023.402.90%18,526,710
Dec 9, 202523.6023.7022.0022.7422.74-4.45%32,175,520
Dec 8, 202524.9924.9923.5123.8023.80-2.82%31,040,060
Dec 5, 202522.6024.5822.3724.4924.499.53%29,238,810
Dec 4, 202522.2522.8521.9322.3622.362.01%25,316,880
Dec 3, 202520.6422.3020.5221.9221.926.82%23,981,210
Dec 2, 202520.9020.9620.1020.5220.520.64%10,792,400
Dec 1, 202520.3020.7520.2420.3920.391.14%19,279,710
Nov 28, 202520.5220.6219.9820.1620.16-2.14%18,501,083
Nov 27, 202520.1020.7720.0820.6020.604.46%14,499,860
Nov 26, 202520.3120.6419.6819.7219.72-2.90%13,776,130
Nov 25, 202519.8520.6919.6320.3120.314.10%14,336,980
Nov 24, 202519.5019.7219.1019.5119.510.88%14,250,900
Nov 21, 202519.8620.1019.1119.3419.34-4.73%22,706,110
Nov 20, 202520.3920.8520.2020.3020.300.15%15,910,880
Nov 19, 202520.6620.8819.9020.2720.27-0.93%25,580,790
Nov 18, 202521.1521.3720.2020.4620.46-5.58%35,249,480
Nov 17, 202522.3222.5421.4221.6721.67-3.86%19,262,240
Nov 14, 202522.8523.0922.5022.5422.54-2.47%14,269,630
Nov 13, 202522.9923.4322.5023.1123.110.52%28,573,990
Nov 12, 202522.2023.1521.8922.9922.995.07%24,493,900
Nov 11, 202521.9523.4821.7021.8821.880.55%26,028,100
Nov 10, 202521.9522.1621.2821.7621.76-0.64%14,366,500
Nov 7, 202521.5522.2521.4721.9021.901.81%15,114,570
Nov 6, 202520.2021.7520.0621.5121.516.49%24,832,810
Nov 5, 202519.5820.2219.3020.2020.200.25%12,817,900
Nov 4, 202520.8720.8719.8020.1520.15-3.31%15,941,440
Nov 3, 202520.5220.9520.0420.8420.841.66%13,497,080
Oct 31, 202520.5021.2720.4020.5020.50-0.49%17,410,100
Oct 30, 202520.5521.2520.3020.6020.60-0.29%18,564,470
Oct 29, 202519.4021.0019.1820.6620.666.22%33,251,950
Oct 28, 202520.1820.2419.2419.4519.45-3.62%17,373,050
Oct 27, 202519.7620.4419.7620.1820.182.13%14,741,300