Skip to main content
logo
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
37.57
+1.63 (4.54%)
Jun 18, 2026, 11:39 AM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202634.6736.6933.0135.9435.942.95%43,872,670
Jun 16, 202633.6634.9133.3434.9134.919.99%28,606,930
Jun 15, 202629.2331.7429.0231.7431.7410.02%14,410,926
Jun 12, 202630.0031.1128.7428.8528.85-0.03%39,517,339
Jun 11, 202626.9128.8626.8028.8628.869.98%30,670,629
Jun 10, 202625.3026.3625.0926.2426.241.27%17,578,507
Jun 9, 202625.7826.9625.0725.9125.911.37%24,915,615
Jun 8, 202627.8228.1325.5625.5625.56-10.00%23,972,647
Jun 5, 202628.0029.9927.5028.4028.403.46%40,966,444
Jun 4, 202626.3727.4525.8527.4527.4510.02%23,373,931
Jun 3, 202624.9325.4624.4725.1224.950.88%17,046,227
Jun 2, 202625.8325.8624.5024.9024.73-2.62%17,256,690
Jun 1, 202627.1827.7625.5025.5725.40-3.40%37,922,420
May 29, 202624.4326.4724.1026.4726.2910.02%22,088,700
May 28, 202622.8624.3021.8824.0623.904.20%18,177,370
May 27, 202623.8923.8922.1723.0922.93-2.57%14,513,920
May 26, 202624.8024.8023.5923.7023.54-4.44%12,848,420
May 25, 202625.7727.2124.3924.8024.63-1.59%11,104,140
May 22, 202624.8125.4424.5225.2025.032.82%10,675,150
May 21, 202626.9427.1124.3224.5124.34-8.48%15,541,670
May 20, 202626.5827.0926.3326.7826.60-0.22%9,723,523
May 19, 202625.9927.1225.4726.8426.662.84%13,701,330
May 18, 202625.4126.5825.0126.1025.921.12%13,359,630
May 15, 202626.3526.6025.6425.8125.64-2.49%9,888,407
May 14, 202627.2027.2826.4126.4726.29-3.89%12,768,860
May 13, 202627.3028.1026.9527.5427.35-0.18%17,676,080
May 12, 202627.9828.4526.9027.5927.40-2.37%21,645,730
May 11, 202627.2128.9526.5128.2628.073.90%29,083,480
May 8, 202628.0028.0026.3527.2027.02-1.91%27,503,640
May 7, 202625.2827.7325.2827.7327.5410.00%20,999,910
May 6, 202625.5925.5924.9525.2125.040.48%13,550,270
Apr 30, 202625.7325.7424.7325.0924.92-2.56%18,572,660
Apr 29, 202626.5526.9425.7025.7525.58-2.39%15,685,230
Apr 28, 202627.3027.3026.2026.3826.20-3.33%14,511,520
Apr 27, 202627.2727.9026.6327.2927.11-0.22%15,714,170
Apr 24, 202627.4927.7726.1727.3527.16-0.29%25,199,540
Apr 23, 202628.8028.8027.2627.4327.24-4.76%23,890,220
Apr 22, 202627.9528.9927.5628.8028.613.04%25,325,070
Apr 21, 202628.9229.4027.8827.9527.76-3.95%24,605,590
Apr 20, 202630.1130.2028.7029.1028.90-3.58%35,025,730
Apr 17, 202628.0031.1227.6930.1829.984.86%56,108,280
Apr 16, 202630.8331.8328.4328.7828.59-2.84%47,701,340
Apr 15, 202627.2229.6226.6729.6229.429.99%34,190,210
Apr 14, 202627.6427.8826.7426.9326.75-0.63%38,822,730
Apr 13, 202624.9927.8024.9927.1026.927.24%60,975,930
Apr 10, 202624.7725.2724.3225.2725.1010.01%27,751,900
Apr 9, 202620.8022.9720.6322.9722.8110.01%27,635,230
Apr 8, 202620.4221.0620.0020.8820.745.03%12,981,970
Apr 7, 202620.3320.4719.5119.8819.75-2.07%11,299,870
Apr 3, 202619.8620.7019.5320.3020.162.78%14,278,540