Skip to main content
logo
Shandong Hongqiao Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
29.22
-0.67 (-2.24%)
Feb 27, 2026, 3:04 PM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202629.5230.1028.1029.2229.22-2.24%53,553,810
Feb 26, 202629.9530.1829.4829.8929.890.34%15,271,508
Feb 25, 202629.8030.2029.1029.7929.790.64%17,728,460
Feb 24, 202630.7230.9429.2029.6029.60-1.69%25,148,650
Feb 13, 202630.1530.9529.4830.1130.11-1.54%19,856,580
Feb 12, 202631.4431.6830.4030.5830.58-2.30%18,285,350
Feb 11, 202631.0831.7730.7831.3031.301.23%21,694,200
Feb 10, 202630.0831.0829.9030.9230.923.07%11,370,540
Feb 9, 202630.7731.2029.7630.0030.00-1.61%17,825,270
Feb 6, 202629.0031.1528.8730.4930.493.71%25,324,540
Feb 5, 202629.5929.9928.6829.4029.40-1.84%14,118,600
Feb 4, 202630.0130.8929.1429.9529.95-0.17%14,641,740
Feb 3, 202628.9030.1328.9030.0030.004.53%22,509,830
Feb 2, 202627.5030.6427.5028.7028.70-5.22%36,252,001
Jan 30, 202630.7831.6128.7030.2830.28-4.90%33,869,152
Jan 29, 202631.7033.0030.0431.8431.84-0.31%30,076,550
Jan 28, 202629.5031.9628.9231.9431.949.31%30,111,880
Jan 27, 202629.6730.0929.0729.2229.22-2.18%16,551,760
Jan 26, 202629.6130.4129.4229.8729.871.36%22,902,650
Jan 23, 202628.7029.7028.4929.4729.472.79%12,697,150
Jan 22, 202629.4329.4628.2628.6728.67-0.14%15,239,100
Jan 21, 202629.9029.9028.1628.7128.71-4.40%30,670,820
Jan 20, 202630.5830.8029.0130.0330.03-1.80%18,705,230
Jan 19, 202630.2830.8729.4030.5830.580.99%22,964,430
Jan 16, 202629.3930.7929.2030.2830.282.99%28,377,080
Jan 15, 202628.8730.2628.5129.4029.401.07%22,231,630
Jan 14, 202628.4929.7028.2029.0929.092.25%23,002,080
Jan 13, 202628.5729.3827.8528.4528.450.28%25,217,330
Jan 12, 202630.4730.4727.0728.3728.372.42%34,100,960
Jan 9, 202626.7027.8826.5927.7027.702.74%20,387,060
Jan 8, 202627.6027.8026.6326.9626.96-3.02%24,147,120
Jan 7, 202627.6828.2427.0727.8027.801.79%28,248,950
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