Skip to main content
logo
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
24.16
-1.07 (-4.24%)
Sep 30, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202625.2525.5023.8824.1624.16-4.24%9,744,873
Sep 29, 202625.3025.6724.8825.2325.230.12%9,382,698
Sep 28, 202627.2027.3325.1225.2025.20-7.42%14,090,261
Sep 24, 202628.4628.8927.1727.2227.22-4.59%16,405,629
Sep 23, 202628.5028.9628.3028.5328.53-0.52%11,461,000
Sep 22, 202629.3829.6828.5928.6828.68-1.65%18,872,389
Sep 21, 202628.7730.0028.2029.1629.162.78%27,901,236
Sep 18, 202629.5330.1027.6728.3728.37-4.41%39,249,383
Sep 17, 202628.5130.9027.3729.6829.685.66%51,826,828
Sep 16, 202625.5428.0925.3828.0928.099.98%22,926,812
Sep 15, 202623.5825.8023.5025.5425.547.22%27,138,704
Sep 14, 202623.2723.9122.8223.8223.821.06%9,181,400
Sep 11, 202623.8123.8422.4923.5723.57-2.64%17,038,290
Sep 10, 202624.7524.9924.1324.2124.21-3.20%15,900,655
Sep 9, 202625.3126.2424.8625.0125.01-2.15%16,771,765
Sep 8, 202626.7326.8025.4825.5625.56-4.84%22,521,680
Sep 7, 202625.8027.1525.5626.8626.864.68%21,316,606
Sep 4, 202627.6027.6825.3025.6625.66-5.52%27,463,300
Sep 3, 202626.5327.8725.5927.1627.165.80%29,515,740
Sep 2, 202624.8726.0024.5125.6725.672.64%18,261,990
Sep 1, 202626.4926.5024.9525.0125.01-5.66%18,859,265
Aug 31, 202625.8026.8825.5626.5126.511.45%17,330,617
Aug 28, 202626.9027.7526.0226.1326.13-2.06%27,700,120
Aug 27, 202624.4126.6824.1926.6826.6810.02%23,503,216
Aug 26, 202625.2625.7124.1324.2524.25-4.04%22,800,205
Aug 25, 202623.8025.5023.3525.2725.275.38%20,491,658
Aug 24, 202623.9524.3523.1623.9823.980.13%13,482,056
Aug 21, 202623.8425.0023.0723.9523.95-0.04%13,951,892
Aug 20, 202624.4025.4523.7623.9623.961.70%18,770,114
Aug 19, 202624.4325.3423.4023.5623.56-7.86%14,567,510
Aug 18, 202625.6325.9025.0125.5725.57-1.58%15,008,330
Aug 17, 202625.1026.2024.7225.9825.984.09%21,939,860
Aug 14, 202623.6125.1223.2724.9624.966.67%19,237,377
Aug 13, 202623.6925.0023.3123.4023.40-0.85%13,412,370
Aug 12, 202622.7624.0322.7423.6023.603.65%14,092,200
Aug 11, 202623.0323.3322.4322.7722.77-2.11%12,226,550
Aug 10, 202623.3023.8822.8323.2623.260.48%15,698,400
Aug 7, 202623.2923.7022.1623.1523.150.96%18,905,790
Aug 6, 202621.9122.9321.2022.9322.934.23%19,773,010
Aug 5, 202620.7022.2020.6022.0022.005.67%19,079,180
Aug 4, 202619.5820.9418.9520.8220.828.10%21,796,380
Aug 3, 202619.1619.5518.9019.2619.260.57%16,311,780
Jul 31, 202620.0920.4819.1019.1519.151.59%19,996,678
Jul 30, 202620.6020.8218.7218.8518.85-9.07%20,072,414
Jul 29, 202621.0021.3819.9220.7320.73-2.26%18,794,013
Jul 28, 202622.9923.0321.1521.2121.21-9.74%16,109,805
Jul 27, 202622.4023.5021.6623.5023.506.77%14,335,900
Jul 24, 202622.7023.6822.0022.0122.01-6.22%11,749,133
Jul 23, 202623.9224.7923.2123.4723.47-1.72%16,879,676
Jul 22, 202622.1024.1821.5623.8823.886.94%22,601,379