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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.15	30.11	30.11	30.95	29.48	19.92M
February 12, 2026	31.44	30.58	30.58	31.68	30.4	18.29M
February 11, 2026	31.08	31.3	31.3	31.77	30.78	21.69M
February 10, 2026	30.08	30.92	30.92	31.08	29.9	11.37M
February 09, 2026	30.77	30	30	31.2	29.76	17.83M
February 06, 2026	29	30.49	30.49	31.15	28.87	25.32M
February 05, 2026	29.59	29.4	29.4	29.99	28.68	14.18M
February 04, 2026	30.01	29.95	29.95	30.89	29.14	14.64M
February 03, 2026	28.9	30	30	30.13	28.9	22.51M
February 02, 2026	27.5	28.7	28.7	30.64	27.5	36.25M
January 30, 2026	30.78	30.28	30.28	31.61	28.7	34.04M
January 29, 2026	31.7	31.84	31.84	33	30.04	30.15M
January 28, 2026	29.5	31.94	31.94	31.96	28.92	30.11M
January 27, 2026	29.67	29.22	29.22	30.09	29.07	16.67M
January 26, 2026	29.61	29.87	29.87	30.41	29.42	23.04M
January 23, 2026	28.7	29.47	29.47	29.7	28.49	12.81M
January 22, 2026	29.43	28.67	28.67	29.46	28.26	15.31M
January 21, 2026	29.9	28.71	28.71	29.9	28.16	30.67M
January 20, 2026	30.58	30.03	30.03	30.8	29.01	18.75M
January 19, 2026	30.28	30.58	30.58	30.87	29.4	22.96M
January 16, 2026	29.39	30.28	30.28	30.79	29.2	28.38M
January 15, 2026	28.87	29.4	29.4	30.26	28.51	22.29M
January 14, 2026	28.49	29.09	29.09	29.7	28.2	23M
January 13, 2026	28.57	28.45	28.45	29.38	27.85	25.22M
January 12, 2026	30.47	28.37	28.37	30.47	27.07	34.22M
January 09, 2026	26.7	27.7	27.7	27.88	26.59	20.39M
January 08, 2026	27.6	26.96	26.96	27.8	26.63	24.29M
January 07, 2026	27.68	27.8	27.8	28.24	27.07	28.25M
January 06, 2026	25.6	27.31	27.31	27.6	25.6	45.54M
January 05, 2026	24.66	25.18	25.18	25.78	24.66	32.09M
December 31, 2025	23.99	23.92	23.92	24.29	23.32	11.74M
December 30, 2025	22.91	23.9	23.9	24.14	22.6	16.7M
December 29, 2025	24	23.24	23.24	24.26	23.19	13.21M
December 26, 2025	22.85	23.85	23.85	24.05	22.63	20.82M
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

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