Shandong Hongchuang Aluminum Industry Holding Company Limited - 002379.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19	18.22	18.22	19.01	18.1	20.91M
October 16, 2025	18.9	18.72	18.72	19.28	18.58	20.43M
October 15, 2025	17.77	18.79	18.79	19	17.77	24.4M
October 14, 2025	17.67	17.77	17.77	18.2	17.6	28.69M
October 13, 2025	16.76	17.38	17.38	17.49	16.52	34.53M
October 10, 2025	17.34	17.5	17.5	18.17	17.25	30.43M
October 09, 2025	17.5	17.5	17.5	17.9	17.05	28.07M
September 30, 2025	17.46	17.36	17.36	17.8	17.17	11.48M
September 29, 2025	17.11	17.44	17.44	17.65	16.96	12.12M
September 26, 2025	16.61	17.1	17.1	17.52	16.61	17.06M
September 25, 2025	16.96	16.74	16.74	17.32	16.57	11.26M
September 24, 2025	16.86	16.96	16.96	17.19	16.61	12.29M
September 23, 2025	17.17	16.94	16.94	17.23	16.38	12.29M
September 22, 2025	17.33	17.17	17.17	17.33	16.7	18.27M
September 19, 2025	16.47	17.33	17.33	17.57	16.47	21.23M
September 18, 2025	17.51	16.51	16.51	17.51	16.4	21.92M
September 17, 2025	17.4	17	17	17.68	16.8	18.54M
September 16, 2025	17.45	17.4	17.4	17.69	16.67	23.18M
September 15, 2025	18.1	17.55	17.55	18.21	17.46	20.66M
September 12, 2025	17.51	18.21	18.21	18.84	17.51	30.06M
September 11, 2025	16.7	17.24	17.24	17.5	16.66	33.71M
September 10, 2025	16.35	16.72	16.72	16.76	16.24	16.3M
September 09, 2025	16.97	16.45	16.45	16.99	16.26	17.45M
September 08, 2025	17.04	16.9	16.9	17.24	16.72	12.79M
September 05, 2025	16.71	17.03	17.03	17.4	16.55	24.56M
September 04, 2025	17.99	16.71	16.71	17.99	16.46	41.78M
September 03, 2025	18.2	17.76	17.76	18.39	17.5	19.39M
September 02, 2025	18.42	18.1	18.1	18.49	17.73	24.16M
September 01, 2025	18.58	18.25	18.25	18.58	18	14.35M
August 29, 2025	17.5	18.43	18.43	18.61	17.15	29.78M
August 28, 2025	17.28	17.38	17.38	17.6	16.96	18M
August 27, 2025	17	17.2	17.2	17.87	16.92	31.39M
August 26, 2025	16.6	17.01	17.01	17.18	16.4	19.25M
August 25, 2025	16.88	16.62	16.62	17.18	16.49	24.67M
August 22, 2025	16.5	16.71	16.71	16.79	16.35	15.08M
August 21, 2025	16.03	16.45	16.45	16.8	15.89	27.09M
August 20, 2025	15.32	16.03	16.03	16.2	15.02	25.29M
August 19, 2025	15.2	15.32	15.32	15.84	15.11	19.88M
August 18, 2025	15.64	15.2	15.2	15.74	14.95	28.59M
August 15, 2025	15.48	15.56	15.56	15.76	15.22	18.14M
August 14, 2025	15.87	15.51	15.51	15.9	15.48	10.86M
August 13, 2025	15.4	15.86	15.86	16.17	15.4	21.11M
August 12, 2025	15.51	15.42	15.42	15.66	15	15.9M
August 11, 2025	15.87	15.5	15.5	15.87	15.36	23.17M
August 08, 2025	15.6	15.85	15.85	16.02	15.43	21.44M
August 07, 2025	15.4	15.67	15.67	15.77	15.22	23.91M
August 06, 2025	15.21	15.39	15.39	15.98	15.08	37.03M
August 05, 2025	14.92	15.12	15.12	15.27	14.71	11.48M
August 04, 2025	14.44	14.85	14.85	14.95	14.43	13.57M
August 01, 2025	14.85	14.53	14.53	14.91	14.41	17.17M
July 31, 2025	14.95	14.85	14.85	15.19	14.82	17.22M
July 30, 2025	15.59	15.19	15.19	15.71	15.12	13.71M
July 29, 2025	15.36	15.64	15.64	15.79	15.11	19.51M
July 28, 2025	15.63	15.54	15.54	15.63	15.04	24.36M
July 25, 2025	14.91	15.63	15.63	15.79	14.75	28.03M
July 24, 2025	14.59	14.93	14.93	15.09	14.33	24.04M
July 23, 2025	14.1	14.59	14.59	14.83	14	26.54M
July 22, 2025	14.45	14.15	14.15	14.47	13.9	30.53M
July 21, 2025	14.5	14.46	14.46	14.71	14.02	26.92M
July 18, 2025	13.88	14.38	14.38	14.4	13.7	24.9M

Shandong Hongchuang Aluminum Industry Holding Company Limited (002379.SZ) SHZ