Guangdong Hoshion Aluminium Co., Ltd. - 002824.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	18.68	18.95	18.95	19.08	18.68	4.54M
October 23, 2025	18.57	18.68	18.68	18.73	18.35	3.28M
October 22, 2025	18.59	18.63	18.63	18.84	18.36	3.72M
October 21, 2025	18.43	18.84	18.84	18.95	18.4	5.65M
October 20, 2025	17.81	18.48	18.48	18.58	17.81	6.63M
October 17, 2025	18.28	17.7	17.7	18.49	17.68	4.01M
October 16, 2025	18.43	18.18	18.18	18.49	18.11	3.38M
October 15, 2025	18.13	18.5	18.5	18.5	18.04	4.13M
October 14, 2025	18.78	18.07	18.07	18.9	18	6.29M
October 13, 2025	17.99	18.61	18.61	18.7	17.4	5.48M
October 10, 2025	18.78	18.63	18.63	18.85	18.48	5.59M
October 09, 2025	19.01	18.9	18.9	19.38	18.82	6.79M
September 30, 2025	18.77	18.83	18.83	19.05	18.68	4.99M
September 29, 2025	18.3	18.75	18.75	18.89	18.29	5.6M
September 26, 2025	18.55	18.25	18.25	18.76	18.25	4.87M
September 25, 2025	18.97	18.71	18.71	19.2	18.63	5.78M
September 24, 2025	18.65	18.94	18.94	18.96	18.5	4.72M
September 23, 2025	19.16	18.73	18.73	19.16	18.28	6.85M
September 22, 2025	18.98	18.99	18.99	19.17	18.71	4.83M
September 19, 2025	19.09	18.98	18.98	19.3	18.8	7.86M
September 18, 2025	20.01	19.31	19.31	20.05	19.08	12.72M
September 17, 2025	19.57	20.21	20.21	20.47	19.35	15.38M
September 16, 2025	19.47	19.57	19.57	19.6	19.17	6.6M
September 15, 2025	19.41	19.43	19.43	19.64	19.31	6.3M
September 12, 2025	19.48	19.38	19.38	19.75	19.32	7.18M
September 11, 2025	19.13	19.47	19.47	19.47	18.85	7.84M
September 10, 2025	19.02	19.1	19.1	19.4	18.92	7.94M
September 09, 2025	20	19.01	19.01	20.17	18.96	15.87M
September 08, 2025	20.5	20.04	20.04	20.6	19.87	7.65M
September 05, 2025	19.45	20.15	20.15	20.3	19.11	11.84M
September 04, 2025	20	19.29	19.29	20.28	18.73	12.83M
September 03, 2025	20.86	20.05	20.05	20.88	19.88	9.55M
September 02, 2025	21.3	20.4	20.4	21.3	20.24	16.2M
September 01, 2025	20.9	21.7	21.7	21.8	20.58	26.97M
August 29, 2025	20.81	20.4	20.4	20.91	19.88	16.71M
August 28, 2025	20.1	20.04	20.04	20.65	19.41	16M
August 27, 2025	21	20.12	20.12	21	19.99	26.48M
August 26, 2025	19.15	21.11	21.11	21.11	19.05	22.07M
August 25, 2025	19.42	19.19	19.19	19.5	19.1	10.96M
August 22, 2025	19.44	19.41	19.41	19.66	19.15	8.69M
August 21, 2025	19.74	19.44	19.44	19.9	19.2	11.77M
August 20, 2025	19.03	19.82	19.82	19.95	19	18.58M
August 19, 2025	19.4	19.25	19.25	19.6	19	12.04M
August 18, 2025	19.02	19.27	19.27	19.5	18.76	15.91M
August 15, 2025	18.74	18.9	18.9	19.2	18.67	11.66M
August 14, 2025	19.36	18.54	18.54	19.36	18.44	18.44M
August 13, 2025	19.27	19.46	19.46	19.47	18.85	18.94M
August 12, 2025	19.36	19.41	19.41	20.15	19.19	27.16M
August 11, 2025	19.03	19.36	19.36	20.32	18.67	30.35M
August 08, 2025	17.89	19.62	19.62	19.9	17.89	41.41M
August 07, 2025	17.77	18.37	18.37	19.18	17.77	38.41M
August 06, 2025	17.36	17.44	17.44	17.49	17.26	8.39M
August 05, 2025	17.34	17.42	17.42	17.46	17.13	11.78M
August 04, 2025	16.7	17.44	17.44	17.49	16.62	18.31M
August 01, 2025	16.42	16.64	16.64	16.64	16.36	4.11M
July 31, 2025	16.68	16.42	16.42	16.87	16.35	5.09M
July 30, 2025	17.04	16.69	16.69	17.06	16.58	5.89M
July 29, 2025	16.73	17.06	17.06	17.3	16.68	8.87M
July 28, 2025	16.62	16.75	16.75	16.75	16.45	4.34M
July 25, 2025	16.85	16.64	16.64	16.86	16.55	5.28M

Guangdong Hoshion Aluminium Co., Ltd. (002824.SZ) SHZ