Skip to main content
logo
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
24.06
+0.97 (4.20%)
May 28, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.8624.3021.8824.0624.064.20%18,177,376
May 27, 202623.8923.8922.1723.0923.09-2.57%14,513,921
May 26, 202624.8024.8023.5923.7023.70-4.44%12,848,421
May 25, 202625.7727.2124.3924.8024.80-1.59%11,104,144
May 22, 202624.8125.4424.5225.2025.202.82%10,675,155
May 21, 202626.9427.1124.3224.5124.51-8.48%15,541,676
May 20, 202626.5827.0926.3326.7826.78-0.22%9,723,523
May 19, 202625.9927.1225.4726.8426.842.84%13,701,339
May 18, 202625.4126.5825.0126.1026.101.12%13,359,632
May 15, 202626.3526.6025.6425.8125.81-2.49%9,888,407
May 14, 202627.2027.2826.4126.4726.47-3.89%12,768,867
May 13, 202627.3028.1026.9527.5427.54-0.18%17,676,086
May 12, 202627.9828.4526.9027.5927.59-2.37%21,645,730
May 11, 202627.2128.9526.5128.2628.263.90%29,083,485
May 8, 202628.0028.0026.3527.2027.20-1.91%27,503,647
May 7, 202625.2827.7325.2827.7327.7310.00%20,999,912
May 6, 202625.5925.5924.9525.2125.210.48%13,550,274
Apr 30, 202625.7325.7424.7325.0925.09-2.56%18,572,669
Apr 29, 202626.5526.9425.7025.7525.75-2.39%15,685,236
Apr 28, 202627.3027.3026.2026.3826.38-3.33%14,511,523
Apr 27, 202627.2727.9026.6327.2927.29-0.22%15,714,177
Apr 24, 202627.4927.7726.1727.3527.35-0.29%25,199,542
Apr 23, 202628.8028.8027.2627.4327.43-4.76%23,890,227
Apr 22, 202627.9528.9927.5628.8028.803.04%25,325,074
Apr 21, 202628.9229.4027.8827.9527.95-3.95%24,605,590
Apr 20, 202630.1130.2028.7029.1029.10-3.58%35,025,738
Apr 17, 202628.0031.1227.6930.1830.184.86%56,108,283
Apr 16, 202630.8331.8328.4328.7828.78-2.84%47,701,340
Apr 15, 202627.2229.6226.6729.6229.629.99%34,190,216
Apr 14, 202627.6427.8826.7426.9326.93-0.63%38,822,739
Apr 13, 202624.9927.8024.9927.1027.107.24%60,975,930
Apr 10, 202624.7725.2724.3225.2725.2710.01%27,751,900
Apr 9, 202620.8022.9720.6322.9722.9710.01%27,635,230
Apr 8, 202620.4221.0620.0020.8820.885.03%12,981,970
Apr 7, 202620.3320.4719.5119.8819.88-2.07%11,299,870
Apr 3, 202619.8620.7019.5320.3020.302.78%14,278,540
Apr 2, 202620.3120.8019.5119.7519.75-3.47%9,783,599
Apr 1, 202619.5820.7019.4220.4620.465.96%15,455,550
Mar 31, 202619.4419.4418.8819.3119.31-0.72%10,523,770
Mar 30, 202618.6119.5618.5119.4519.453.46%15,843,820
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