Skip to main content
logo
Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
20.84
+0.34 (1.66%)
Nov 3, 2025, 3:04 PM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202520.5021.2720.4020.5020.50-0.49%17,410,100
Oct 30, 202520.5521.2520.3020.6020.60-0.29%18,617,770
Oct 29, 202519.4021.0019.1820.6620.666.22%33,342,149
Oct 28, 202520.1820.2419.2419.4519.45-3.62%17,373,058
Oct 27, 202519.7620.4419.7620.1820.182.13%14,741,304
Oct 24, 202519.8920.6719.7019.7619.76-21,268,536
Oct 23, 202519.2119.8219.2119.7619.763.02%19,199,269
Oct 22, 202519.0819.4418.8419.1819.18-1.34%12,900,651
Oct 21, 202518.2319.5118.2319.4419.446.87%23,666,895
Oct 20, 202518.4018.7817.9218.1918.19-0.16%11,939,619
Oct 17, 202519.0019.0118.1018.2218.22-2.67%20,913,200
Oct 16, 202518.9019.2818.5818.7218.72-0.37%20,432,522
Oct 15, 202517.7719.0017.7718.7918.795.74%24,397,001
Oct 14, 202517.6718.2017.6017.7717.772.24%28,691,805
Oct 13, 202516.7617.4916.5217.3817.38-0.69%34,534,927
Oct 10, 202517.3418.1717.2517.5017.50-30,430,903
Oct 9, 202517.5017.9017.0517.5017.500.81%28,072,550
Sep 30, 202517.4617.8017.1717.3617.36-0.46%11,477,122
Sep 29, 202517.1117.6516.9617.4417.441.99%12,124,417
Sep 26, 202516.6117.5216.6117.1017.102.15%17,058,527
Sep 25, 202516.9617.3216.5716.7416.74-1.30%11,259,073
Sep 24, 202516.8617.1916.6116.9616.960.12%12,291,337
Sep 23, 202517.1717.2316.3816.9416.94-1.34%12,285,602
Sep 22, 202517.3317.3316.7017.1717.17-0.92%18,271,238
Sep 19, 202516.4717.5716.4717.3317.334.97%21,227,892
Sep 18, 202517.0017.0016.4016.5116.51-2.88%21,915,308
Sep 17, 202517.4017.6816.8017.0017.00-2.30%18,537,825
Sep 16, 202517.4517.6916.6717.4017.40-0.85%23,176,821
Sep 15, 202518.1018.2117.4617.5517.55-3.62%20,659,200
Sep 12, 202517.5118.8417.5118.2118.215.63%30,061,911
Sep 11, 202516.7017.5016.6617.2417.243.11%33,705,989
Sep 10, 202516.3516.7616.2416.7216.721.64%16,302,391
Sep 9, 202516.9716.9916.2616.4516.45-2.66%17,445,865
Sep 8, 202517.0417.2416.7216.9016.90-0.76%12,793,500
Sep 5, 202516.7117.4016.5517.0317.031.92%24,563,967
Sep 4, 202517.9917.9916.4616.7116.71-5.91%41,784,268
Sep 3, 202518.2018.3917.5017.7617.76-1.88%19,391,708
Sep 2, 202518.4218.4917.7318.1018.10-0.82%24,156,119
Sep 1, 202518.5818.5818.0018.2518.25-0.98%14,348,651
Aug 29, 202517.5018.6117.1518.4318.436.04%29,777,305
Aug 28, 202517.2817.6016.9617.3817.381.05%18,002,594
Aug 27, 202517.0017.8716.9217.2017.201.12%31,391,904
Aug 26, 202516.6017.1816.4017.0117.012.35%19,252,216
Aug 25, 202516.8817.1816.4916.6216.62-0.54%24,673,344
Aug 22, 202516.5016.7916.3516.7116.711.58%15,083,944
Aug 21, 202516.0316.8015.8916.4516.452.62%27,089,710
Aug 20, 202515.3216.2015.0216.0316.034.63%25,285,614
Aug 19, 202515.2015.8415.1115.3215.320.79%19,877,308
Aug 18, 202515.6415.7414.9515.2015.20-2.31%28,585,422
Aug 15, 202515.4815.7615.2215.5615.560.32%18,142,203