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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	23	22.68	22.68	23.1	22.55	9.76M
December 24, 2025	23	23.15	23.15	23.54	22.52	14.76M
December 23, 2025	22.8	22.83	22.83	23.22	22.52	10.26M
December 22, 2025	23.2	22.88	22.88	23.42	22.4	19.85M
December 19, 2025	22.33	23	23	23.19	21.96	16.88M
December 18, 2025	22.49	22.28	22.28	22.89	22.2	8.29M
December 17, 2025	22.49	22.49	22.49	22.97	22	15.56M
December 16, 2025	22.5	22.3	22.3	22.64	21.81	17.2M
December 15, 2025	22.8	22.6	22.6	23.18	22.35	18.42M
December 12, 2025	23.6	23.07	23.07	24.05	23.07	17.69M
December 11, 2025	23.41	23.36	23.36	24.81	22.61	28.75M
December 10, 2025	22.46	23.4	23.4	23.66	22.46	18.6M
December 09, 2025	23.6	22.74	22.74	23.7	22	32.5M
December 08, 2025	24.99	23.8	23.8	24.99	23.51	31.04M
December 05, 2025	22.6	24.49	24.49	24.58	22.37	29.7M
December 04, 2025	22.25	22.36	22.36	22.85	21.93	25.42M
December 03, 2025	20.64	21.92	21.92	22.3	20.52	23.98M
December 02, 2025	20.9	20.52	20.52	20.96	20.1	10.79M
December 01, 2025	20.3	20.39	20.39	20.75	20.24	19.36M
November 28, 2025	20.52	20.16	20.16	20.62	19.98	18.57M
November 27, 2025	20.1	20.6	20.6	20.77	20.08	14.57M
November 26, 2025	20.31	19.72	19.72	20.64	19.68	13.78M
November 25, 2025	19.85	20.31	20.31	20.69	19.63	14.34M
November 24, 2025	19.5	19.51	19.51	19.72	19.1	14.25M
November 21, 2025	19.86	19.34	19.34	20.1	19.11	22.71M
November 20, 2025	20.39	20.3	20.3	20.85	20.2	15.91M
November 19, 2025	20.66	20.27	20.27	20.88	19.9	25.65M
November 18, 2025	21.15	20.46	20.46	21.37	20.2	35.25M
November 17, 2025	22.32	21.67	21.67	22.54	21.42	19.26M
November 14, 2025	22.85	22.54	22.54	23.09	22.5	14.41M
November 13, 2025	22.99	23.11	23.11	23.43	22.5	28.64M
November 12, 2025	22.2	22.99	22.99	23.15	21.89	24.77M
November 11, 2025	21.95	21.88	21.88	23.48	21.7	26.15M
November 10, 2025	21.95	21.76	21.76	22.16	21.28	14.37M
November 07, 2025	21.55	21.9	21.9	22.25	21.47	15.11M
November 06, 2025	20.2	21.51	21.51	21.75	20.06	25M
November 05, 2025	19.58	20.2	20.2	20.22	19.3	12.86M
November 04, 2025	20.87	20.15	20.15	20.87	19.8	15.99M
November 03, 2025	20.52	20.84	20.84	20.95	20.04	13.5M
October 31, 2025	20.5	20.5	20.5	21.27	20.4	17.41M
October 30, 2025	20.55	20.6	20.6	21.25	20.3	18.62M
October 29, 2025	19.4	20.66	20.66	21	19.18	33.34M
October 28, 2025	20.18	19.45	19.45	20.24	19.24	17.37M
October 27, 2025	19.76	20.18	20.18	20.44	19.76	14.74M
October 24, 2025	19.89	19.76	19.76	20.67	19.7	21.27M
October 23, 2025	19.21	19.76	19.76	19.82	19.21	19.2M
October 22, 2025	19.08	19.18	19.18	19.44	18.84	12.9M
October 21, 2025	18.23	19.44	19.44	19.51	18.23	23.67M
October 20, 2025	18.4	18.19	18.19	18.78	17.92	11.94M
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

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