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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.36	13.78	13.78	13.8	13.34	18.74M
July 16, 2025	13.26	13.36	13.36	13.62	13.16	17.49M
July 15, 2025	13.28	13.3	13.3	13.38	13.06	11.76M
July 14, 2025	13.15	13.3	13.3	13.34	13.06	11.28M
July 11, 2025	13.1	13.14	13.14	13.2	13	12.37M
July 10, 2025	12.98	13.05	13.05	13.12	12.7	13.53M
July 09, 2025	12.96	12.86	12.86	13.09	12.71	13.42M
July 08, 2025	12.92	12.97	12.97	13.04	12.75	18.47M
July 07, 2025	13.22	12.91	12.91	13.37	12.81	23.5M
July 04, 2025	13.28	13.3	13.3	13.55	13.23	16.51M
July 03, 2025	13.53	13.27	13.27	13.59	13.19	20.1M
July 02, 2025	13.44	13.52	13.52	13.78	13.32	19.26M
July 01, 2025	13.15	13.52	13.52	13.65	12.96	24.28M
June 30, 2025	13.46	13.28	13.28	13.46	12.92	28.65M
June 27, 2025	13.52	13.49	13.49	13.6	13.16	44.09M
June 26, 2025	12.33	13.3	13.3	13.3	12.33	58.82M
June 25, 2025	12.34	12.3	12.3	12.38	12.04	21.04M
June 24, 2025	11.51	12.34	12.34	12.42	11.47	70.92M
June 23, 2025	11.03	11.37	11.37	11.44	10.99	17.37M
June 20, 2025	11.15	11.1	11.1	11.3	10.96	16.83M
June 19, 2025	11.55	11.13	11.13	11.65	11.11	15.84M
June 18, 2025	11.54	11.55	11.55	11.66	11.35	16.35M
June 17, 2025	11.59	11.54	11.54	11.7	11.42	16.51M
June 16, 2025	11.38	11.67	11.67	11.69	11.35	23.59M
June 13, 2025	11.84	11.41	11.41	11.84	11.22	25.54M
June 12, 2025	11.65	11.75	11.75	11.81	11.46	31.08M
June 11, 2025	11.19	11.56	11.56	11.63	11.13	33.76M
June 10, 2025	11.19	11.2	11.2	11.45	10.95	23.52M
June 09, 2025	11.28	11.14	11.14	11.46	10.95	21.24M
June 06, 2025	11.11	11.22	11.22	11.22	10.88	25.48M
June 05, 2025	10.41	10.96	10.96	11.1	10.34	33.19M
June 04, 2025	10.33	10.43	10.43	10.59	10.19	22.26M
June 03, 2025	10.1	10.28	10.28	10.4	10.01	18.46M
May 30, 2025	10.45	10.19	10.19	10.45	10.16	17.37M
May 29, 2025	10.45	10.39	10.39	10.59	10.36	16.25M
May 28, 2025	10.39	10.45	10.45	10.74	10.35	32.73M
May 27, 2025	10.85	10.39	10.39	10.85	10.35	43.58M
May 26, 2025	10.8	10.86	10.86	11.3	10.65	45.46M

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