Skip to main content
logo
Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
19.34
-0.96 (-4.73%)
Nov 21, 2025, 3:04 PM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202519.8920.6719.7019.7619.76-21,157,130
Oct 23, 202519.2119.8219.2119.7619.763.02%19,050,260
Oct 22, 202519.0819.4418.8419.1819.18-1.34%12,800,650
Oct 21, 202518.2319.5118.2319.4419.446.87%23,666,890
Oct 20, 202518.4018.7817.9218.1918.19-0.16%11,863,910
Oct 17, 202519.0019.0118.1018.2218.22-2.67%20,612,600
Oct 16, 202518.9019.2818.5818.7218.72-0.37%20,337,320
Oct 15, 202517.7719.0017.7718.7918.795.74%24,208,400
Oct 14, 202517.6718.2017.6017.7717.772.24%28,691,800
Oct 13, 202516.7617.4916.5217.3817.38-0.69%34,445,220
Oct 10, 202517.3418.1717.2517.5017.50-30,430,900
Oct 9, 202517.5017.9017.0517.5017.500.81%27,982,650
Sep 30, 202517.4617.8017.1717.3617.36-0.46%11,477,120
Sep 29, 202517.1117.6516.9617.4417.441.99%11,984,710
Sep 26, 202516.6117.5216.6117.1017.102.15%16,917,120
Sep 25, 202516.9617.3216.5716.7416.74-1.30%11,177,770
Sep 24, 202516.8617.1916.6116.9616.960.12%12,229,430
Sep 23, 202517.1717.2316.3816.9416.94-1.34%12,234,900
Sep 22, 202517.3317.3316.7017.1717.17-0.92%18,239,730
Sep 19, 202516.4717.5716.4717.3317.334.97%19,340,990
Sep 18, 202517.0017.0016.4016.5116.51-2.88%21,915,300
Sep 17, 202517.4017.6816.8017.0017.00-2.30%18,412,620
Sep 16, 202517.4517.6916.6717.4017.40-0.85%23,176,820
Sep 15, 202518.1018.2117.4617.5517.55-3.62%20,659,200
Sep 12, 202517.5118.8417.5118.2118.215.63%29,892,410
Sep 11, 202516.7017.5016.6617.2417.243.11%33,617,480
Sep 10, 202516.3516.7616.2416.7216.721.64%16,302,390
Sep 9, 202516.9716.9916.2616.4516.45-2.66%17,445,860
Sep 8, 202517.0417.2416.7216.9016.90-0.76%12,739,800
Sep 5, 202516.7117.4016.5517.0317.031.92%24,427,760