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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.58	12.34	12.34	12.69	12.3	26.45M
August 21, 2025	12.39	12.49	12.49	12.55	12.34	24.15M
August 20, 2025	12.04	12.38	12.38	12.39	12.02	22.08M
August 19, 2025	12.21	12.13	12.13	12.23	12.08	14.54M
August 18, 2025	12.29	12.25	12.25	12.32	12.17	19.79M
August 15, 2025	12.04	12.24	12.24	12.28	12.01	16.92M
August 14, 2025	12.35	12.1	12.1	12.38	12.07	18.46M
August 13, 2025	11.96	12.35	12.35	12.35	11.96	31.59M
August 12, 2025	12.02	11.95	11.95	12.05	11.94	12.61M
August 11, 2025	12.05	12.03	12.03	12.11	11.96	19.54M
August 08, 2025	12.32	12.24	12.24	12.36	12.14	21.02M
August 07, 2025	12.08	12.2	12.2	12.22	12.02	19.93M
August 06, 2025	12.05	12.05	12.05	12.13	12	14.39M
August 05, 2025	12.01	12.03	12.03	12.15	11.93	19.74M
August 04, 2025	11.92	11.97	11.97	11.98	11.82	22.23M
August 01, 2025	11.57	11.66	11.66	11.69	11.57	8.89M
July 31, 2025	11.74	11.6	11.6	11.78	11.54	19.99M
July 30, 2025	11.9	11.83	11.83	12.01	11.77	15.08M
July 29, 2025	11.98	11.87	11.87	12	11.76	16.85M
July 28, 2025	12.17	12.05	12.05	12.17	11.98	18.8M
July 25, 2025	12.28	12.25	12.25	12.4	12.17	17.66M
July 24, 2025	12.1	12.34	12.34	12.35	12.01	21.67M
July 23, 2025	12.49	12.21	12.21	12.49	12.18	24.16M
July 22, 2025	12.24	12.3	12.3	12.4	12.15	31.71M
July 21, 2025	11.95	12.1	12.1	12.1	11.9	21.72M
July 18, 2025	11.93	11.93	11.93	12.01	11.85	15.57M
July 17, 2025	12.02	11.92	11.92	12.12	11.89	16.03M
July 16, 2025	11.98	12.05	12.05	12.08	11.91	13.52M
July 15, 2025	11.97	12.05	12.05	12.13	11.88	23.65M
July 14, 2025	11.95	12.11	12.11	12.25	11.94	31.02M
July 11, 2025	11.63	11.81	11.81	11.9	11.6	23.98M
July 10, 2025	11.61	11.63	11.63	11.64	11.54	11.71M
July 09, 2025	11.76	11.53	11.53	11.79	11.49	21.98M
July 08, 2025	11.78	11.78	11.78	11.85	11.74	12.12M
July 07, 2025	11.73	11.72	11.72	11.8	11.67	10.9M
July 04, 2025	11.91	11.83	11.83	11.96	11.72	20.42M
July 03, 2025	11.98	12	12	12.05	11.89	17.14M
July 02, 2025	11.99	11.95	11.95	12.07	11.9	20.68M
July 01, 2025	11.88	12.06	12.06	12.11	11.8	32.71M
June 30, 2025	11.71	11.8	11.8	11.81	11.59	18.98M
June 27, 2025	11.66	11.74	11.74	11.91	11.65	22.42M
June 26, 2025	11.72	11.67	11.67	11.83	11.61	24.8M
June 25, 2025	11.6	11.74	11.74	11.76	11.58	20.02M
June 24, 2025	11.53	11.62	11.62	11.76	11.49	25.7M
June 23, 2025	11.73	11.7	11.7	11.82	11.6	24.52M
June 20, 2025	11.76	11.7	11.7	11.84	11.65	17.03M
June 19, 2025	12.05	11.83	11.83	12.15	11.78	27.47M
June 18, 2025	12.18	12.13	12.13	12.26	11.92	33.64M
June 17, 2025	12.29	12.2	12.2	12.48	12.16	40.53M
June 16, 2025	12.7	12.34	12.34	12.7	12.3	67.13M
June 13, 2025	13.51	12.86	12.86	13.74	12.68	114.66M
June 12, 2025	11.51	12.49	12.49	12.49	11.38	38.87M
June 11, 2025	11.4	11.49	11.35	11.58	11.4	14.65M
June 10, 2025	11.37	11.44	11.3	11.46	11.28	15.36M
June 09, 2025	11.38	11.47	11.33	11.48	11.22	23.82M
June 06, 2025	11.29	11.56	11.42	11.64	11.29	24.55M
June 05, 2025	11.41	11.26	11.12	11.52	11.24	14.24M
June 04, 2025	11.15	11.35	11.21	11.45	11.15	23.35M
June 03, 2025	11.1	11.24	11.1	11.33	11.05	23.86M
May 30, 2025	10.88	10.88	10.75	10.98	10.83	9.04M

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