Shandong Humon Smelting Co., Ltd. - 002237.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.7	14.62	14.62	14.81	14.45	54.26M
January 13, 2026	14.45	14.52	14.52	14.91	14.39	55.63M
January 12, 2026	14.59	14.42	14.42	14.65	14.24	49.42M
January 09, 2026	13.85	14.24	14.24	14.25	13.82	46.4M
January 08, 2026	13.99	13.88	13.88	14.14	13.75	37.91M
January 07, 2026	14.13	13.95	13.95	14.29	13.9	52.81M
January 06, 2026	13.82	14.16	14.16	14.25	13.81	55.34M
January 05, 2026	13.71	13.8	13.8	13.9	13.64	52.26M
December 31, 2025	13.35	13.42	13.42	13.73	13.3	41.49M
December 30, 2025	13.12	13.36	13.36	13.46	13.07	41.96M
December 29, 2025	13.53	13.54	13.54	13.96	13.26	78.34M
December 26, 2025	13.33	13.37	13.37	13.53	13.18	55.37M
December 25, 2025	13.18	13.07	13.07	13.21	13.03	32.61M
December 24, 2025	13.56	13.34	13.34	13.66	13.25	38.02M
December 23, 2025	13.41	13.31	13.31	13.59	13.28	48.61M
December 22, 2025	13.18	13.28	13.28	13.39	13.15	41.58M
December 19, 2025	12.92	12.97	12.97	13.02	12.71	24.56M
December 18, 2025	12.88	12.99	12.99	13.18	12.85	25.86M
December 17, 2025	12.68	12.95	12.95	13	12.64	27.72M
December 16, 2025	13.05	12.61	12.61	13.09	12.55	35.46M
December 15, 2025	12.93	13.23	13.23	13.24	12.91	29.31M
December 12, 2025	12.98	13.08	13.08	13.14	12.87	34.62M
December 11, 2025	13.04	12.78	12.78	13.18	12.75	25.45M
December 10, 2025	12.85	12.94	12.94	12.98	12.75	22.03M
December 09, 2025	12.85	12.72	12.72	12.93	12.66	23.49M
December 08, 2025	13.08	12.99	12.99	13.08	12.87	22.89M
December 05, 2025	12.62	13.1	13.1	13.12	12.62	26.39M
December 04, 2025	12.97	12.65	12.65	13.01	12.64	18.72M
December 03, 2025	12.98	12.85	12.85	13.01	12.81	15.64M
December 02, 2025	13.01	12.93	12.93	13.07	12.9	17.47M
December 01, 2025	13.11	13.2	13.2	13.39	13.1	29.21M
November 28, 2025	13.15	12.92	12.92	13.18	12.83	19.72M
November 27, 2025	12.77	12.8	12.8	12.89	12.69	16.45M
November 26, 2025	12.76	12.72	12.72	12.88	12.69	17.95M
November 25, 2025	12.62	12.77	12.77	12.87	12.62	27.1M
November 24, 2025	12.48	12.38	12.38	12.55	12.25	27.84M
November 21, 2025	13.02	12.48	12.48	13.03	12.48	35.37M
November 20, 2025	13.16	13.1	13.1	13.38	13.08	22.02M
November 19, 2025	13.08	13.27	13.27	13.38	12.97	31.22M
November 18, 2025	13.28	12.95	12.95	13.32	12.87	28.08M
November 17, 2025	13.54	13.37	13.37	13.57	13.3	24.32M
November 14, 2025	13.65	13.59	13.59	13.82	13.29	23.85M
November 13, 2025	13.29	13.86	13.86	13.98	13.29	34.82M
November 12, 2025	13.75	13.59	13.59	13.8	13.45	22.56M
November 11, 2025	13.87	13.77	13.77	13.99	13.65	31.6M
November 10, 2025	13.65	13.74	13.74	13.79	13.58	34.08M
November 07, 2025	13.29	13.5	13.5	13.72	13.28	43.1M
November 06, 2025	13.08	13.34	13.34	13.37	13.03	35.77M
November 05, 2025	12.69	13.12	13.12	13.29	12.61	38.55M
November 04, 2025	13.25	12.85	12.85	13.25	12.8	31.25M
November 03, 2025	13.15	13.27	13.27	13.28	12.86	31.49M
October 31, 2025	13.45	13.23	13.23	13.51	13.21	38.17M
October 30, 2025	13	13.29	13.29	13.56	12.93	54.56M
October 29, 2025	12.94	13.15	13.15	13.15	12.85	38.16M
October 28, 2025	13.13	12.84	12.84	13.18	12.83	36.51M
October 27, 2025	13.1	13.22	13.22	13.42	13.07	40.14M
October 24, 2025	12.97	13.07	13.07	13.21	12.96	44.99M
October 23, 2025	13.11	13.01	13.01	13.2	12.67	46.95M
October 22, 2025	12.81	13.11	13.11	13.15	12.79	47.56M
October 21, 2025	13.86	13.63	13.63	13.97	13.6	60.09M

Shandong Humon Smelting Co., Ltd. (002237.SZ) SHZ