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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13.36	12.88	12.88	13.49	12.66	37.54M
September 03, 2025	13.47	13.24	13.24	13.69	13.11	40.41M
September 02, 2025	13.46	13.18	13.18	13.47	13.06	46.87M
September 01, 2025	12.87	13.35	13.35	13.43	12.8	55.48M
August 29, 2025	12.51	12.6	12.6	12.77	12.47	25.54M
August 28, 2025	12.37	12.43	12.43	12.64	12.09	23.09M
August 27, 2025	12.85	12.39	12.39	12.88	12.38	25.52M
August 26, 2025	12.64	12.74	12.74	12.84	12.57	24.04M
August 25, 2025	12.52	12.6	12.6	12.68	12.51	32.02M
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

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