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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17	16.9	16.9	17.33	16.86	34.1M
February 12, 2026	17.3	17.26	17.26	17.63	17.2	35.89M
February 11, 2026	17.19	17.42	17.42	17.68	17.16	35.89M
February 10, 2026	17.45	17.21	17.21	17.58	17.15	36.69M
February 09, 2026	17.65	17.46	17.46	17.7	17.3	51.08M
February 06, 2026	16.63	17.3	17.3	17.63	16.53	67.48M
February 05, 2026	17.91	17.3	17.3	18.08	16.98	93.94M
February 04, 2026	18.79	18.24	18.24	18.99	17.92	118.03M
February 03, 2026	17.21	17.95	17.95	18.5	16.81	170.8M
February 02, 2026	18.59	18.59	18.59	18.59	18.59	6.05M
January 30, 2026	20.66	20.66	20.66	21.04	20.66	117.98M
January 29, 2026	22.54	22.95	22.95	23.56	21.08	195.83M
January 28, 2026	19.78	21.42	21.42	21.42	19.21	153.14M
January 27, 2026	18.93	19.47	19.47	20.02	18.57	183M
January 26, 2026	18.3	18.92	18.92	18.92	18.3	108.29M
January 23, 2026	16.92	17.2	17.2	17.48	16.77	111.34M
January 22, 2026	16.32	16.42	16.42	16.59	15.95	108.2M
January 21, 2026	16.16	16.95	16.95	17.3	16.02	135.79M
January 20, 2026	15.54	15.93	15.93	15.96	14.95	91.35M
January 19, 2026	15.25	15.48	15.48	15.62	15.09	63.96M
January 16, 2026	14.83	15.02	15.02	15.46	14.75	67.07M
January 15, 2026	14.65	14.95	14.95	15.26	14.53	71.48M
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

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