Skip to main content
logo
Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
17.32
+0.22 (1.29%)
Sep 29, 2025, 1:45 PM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202515.8715.9015.4815.5115.51-2.21%10,862,500
Aug 13, 202515.4016.1715.4015.8615.862.85%21,112,719
Aug 12, 202515.5115.6615.0015.4215.42-0.52%15,903,609
Aug 11, 202515.8715.8715.3615.5015.50-2.21%23,167,524
Aug 8, 202515.6016.0215.4315.8515.851.15%21,435,321
Aug 7, 202515.4015.7715.2215.6715.671.82%23,909,388
Aug 6, 202515.2115.9815.0815.3915.391.79%37,027,691
Aug 5, 202514.9215.2714.7115.1215.121.82%11,478,700
Aug 4, 202514.4414.9514.4314.8514.852.20%13,573,191
Aug 1, 202514.8514.9114.4114.5314.53-2.15%17,165,412
Jul 31, 202514.9515.1914.8214.8514.85-2.24%17,218,104
Jul 30, 202515.5915.7115.1215.1915.19-2.88%13,706,100
Jul 29, 202515.3615.7915.1115.6415.640.64%19,512,504
Jul 28, 202515.6315.6315.0415.5415.54-0.58%24,356,200
Jul 25, 202514.9115.7914.7515.6315.634.69%28,026,907
Jul 24, 202514.5915.0914.3314.9314.932.33%24,044,101
Jul 23, 202514.1014.8314.0014.5914.593.11%26,544,300
Jul 22, 202514.4514.4713.9014.1514.15-2.14%30,527,354
Jul 21, 202514.5014.7114.0214.4614.460.56%26,916,604