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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	13.99	13.8	13.8	14.23	13.7	55.61M
October 17, 2025	15.14	14.78	14.78	15.35	14.72	50.68M
October 16, 2025	15.6	15.06	15.06	15.75	14.97	35.1M
October 15, 2025	15.55	15.38	15.38	15.59	14.96	29.17M
October 14, 2025	16.29	15.14	15.14	16.41	15.06	58.43M
October 13, 2025	15.2	15.7	15.7	15.76	14.92	52.82M
October 10, 2025	15.45	15.22	15.22	15.57	15.16	40.36M
October 09, 2025	15.61	15.91	15.91	16.08	15.5	61.82M
September 30, 2025	14.71	14.97	14.97	15.1	14.65	53.76M
September 29, 2025	14.32	14.57	14.57	14.65	13.95	37.98M
September 26, 2025	14.23	14.07	14.07	14.5	14.03	24.67M
September 25, 2025	14.2	14.22	14.22	14.37	14.1	25.42M
September 24, 2025	14.21	14.36	14.36	14.42	14.08	35.56M
September 23, 2025	14.47	14.41	14.41	14.94	13.96	57.62M
September 22, 2025	14.06	14.24	14.24	14.3	13.68	42.89M
September 19, 2025	13.55	13.63	13.63	13.8	13.53	20.35M
September 18, 2025	13.94	13.57	13.57	13.99	13.49	40.97M
September 17, 2025	14.32	14.19	14.19	14.37	13.97	43.15M
September 16, 2025	15	14.61	14.61	15.15	14.22	49.1M
September 15, 2025	14.59	14.61	14.61	14.88	14.37	41.91M
September 12, 2025	14.82	14.88	14.88	15.28	14.53	68.4M
September 11, 2025	14.9	14.82	14.82	15.19	14.57	73.56M
September 10, 2025	14.47	15.23	15.23	15.88	14.13	120.43M
September 09, 2025	13.67	14.71	14.71	14.71	13.53	35.72M
September 08, 2025	13.58	13.37	13.37	13.67	13.19	32.04M
September 05, 2025	12.84	13.38	13.38	13.49	12.81	37.54M

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