Skip to main content
logo
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
23.57
-0.64 (-2.64%)
Sep 11, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202621.0022.6018.5722.3322.338.24%28,887,563
Jul 20, 202621.7322.4720.1020.6320.63-5.32%21,976,500
Jul 17, 202624.3024.4121.7921.7921.79-10.00%14,012,170
Jul 16, 202625.0125.8424.0024.2124.21-4.61%11,898,150
Jul 15, 202626.5026.6525.2025.3825.38-1.97%15,523,290
Jul 14, 202626.7026.8524.9225.8925.89-6.26%23,184,451
Jul 13, 202630.1630.9027.6227.6227.62-10.00%12,579,941
Jul 10, 202631.3432.5730.6130.6930.69-2.57%20,323,280
Jul 9, 202630.9831.6728.6831.5031.502.61%17,139,940
Jul 8, 202629.4131.1928.3330.7030.703.37%18,254,200
Jul 7, 202630.2131.3029.2829.7029.70-1.92%9,722,240
Jul 6, 202632.1132.4230.1630.2830.28-5.61%13,743,420