Skip to main content
logo
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
18.80
+1.22 (6.94%)
Mar 27, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.3618.8817.2718.8018.806.94%10,805,972
Mar 26, 202617.6517.9117.2317.5817.58-0.51%8,436,551
Mar 25, 202617.4717.8117.4517.6717.671.14%5,644,895
Mar 24, 202617.2617.4916.7617.4717.474.30%8,950,439
Mar 23, 202618.2118.2116.5716.7516.75-8.92%14,243,200
Mar 20, 202619.2119.3618.3718.3918.39-3.52%8,039,246
Mar 19, 202619.4019.8519.0119.0619.06-3.49%12,466,300
Mar 18, 202619.0719.7517.9519.7519.752.65%19,154,630
Mar 17, 202620.2820.3819.1019.2419.24-4.89%7,194,501
Mar 16, 202619.9120.3019.7020.2320.231.25%6,563,062
Mar 13, 202620.2620.4419.9519.9819.98-1.91%4,039,925
Mar 12, 202620.6720.7520.1520.3720.37-1.26%5,563,194
Mar 11, 202620.6621.3420.4820.6320.63-0.10%7,396,202
Mar 10, 202620.1021.0619.9920.6520.653.66%7,689,366
Mar 9, 202620.2320.2319.4619.9219.92-2.50%7,085,535
Mar 6, 202620.5620.7620.3020.4320.43-1.21%5,520,159
Mar 5, 202621.1921.3520.5020.6820.68-0.24%6,498,686
Mar 4, 202620.1221.4019.9120.7320.730.73%9,027,663
Mar 3, 202621.9322.0020.5020.5820.58-6.24%10,472,080
Mar 2, 202622.0622.2521.6221.9521.95-1.48%10,904,450
Feb 27, 202623.1123.1622.0222.2822.28-4.09%14,641,443
Feb 26, 202623.6723.6723.1023.2323.23-1.36%7,362,447
Feb 25, 202622.9224.0822.4323.5523.553.24%13,259,850
Feb 24, 202622.9723.3222.7422.8122.811.38%12,218,800
Feb 13, 202624.6324.6622.4122.5022.50-9.64%24,648,270
Feb 12, 202622.6424.9022.5324.9024.909.98%12,556,560
Feb 11, 202622.5323.5322.4822.6422.640.44%8,755,751
Feb 10, 202623.2823.4122.4222.5422.54-2.97%10,719,540
Feb 9, 202623.9023.9022.9723.2323.23-1.82%9,785,783
Feb 6, 202623.7024.4223.1323.6623.66-1.87%10,205,690
Feb 5, 202624.2625.3523.6724.1124.11-1.59%16,576,890
Feb 4, 202624.3624.8523.8524.5024.500.66%13,477,489
Feb 3, 202623.8924.6523.4524.3424.343.93%14,911,900
Feb 2, 202622.9724.7922.8123.4223.420.82%20,846,950
Jan 30, 202622.6423.5421.5823.2323.230.61%17,123,140
Jan 29, 202623.4723.8922.8523.0923.09-2.20%16,908,690
Jan 28, 202623.8024.3923.5023.6123.61-1.75%13,721,480
Jan 27, 202622.9424.3722.8324.0324.033.18%15,213,880
Jan 26, 202623.2023.9522.5623.2923.29-0.04%16,028,500
Jan 23, 202623.4123.6622.8823.3023.30-1.44%16,512,170
Jan 22, 202623.4424.3022.9023.6423.646.87%25,354,684
Jan 21, 202620.9222.6120.5622.1222.125.53%22,713,830
Jan 20, 202621.7022.1820.7720.9620.96-3.50%23,517,640
Jan 19, 202620.1522.2920.0121.7221.727.21%29,545,520
Jan 16, 202619.0320.4318.9320.2620.266.69%16,891,920
Jan 15, 202618.6919.1318.6918.9918.990.53%5,404,941
Jan 14, 202619.3019.4318.5518.8918.89-1.51%8,423,926
Jan 13, 202619.5219.6119.1619.1819.18-2.09%6,664,938
Jan 12, 202619.7419.8219.2819.5919.590.51%7,651,902
Jan 9, 202619.0919.4919.0519.4919.491.99%7,772,335