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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	18.61	18.86	18.86	18.9	18.31	3.38M
December 04, 2025	18.61	18.4	18.4	18.8	18.31	3.53M
December 03, 2025	18.58	18.81	18.81	18.94	18.57	4.22M
December 02, 2025	18.61	18.56	18.56	18.93	18.44	3.42M
December 01, 2025	18.4	18.7	18.7	19.05	18.38	4.95M
November 28, 2025	17.96	18.38	18.38	18.52	17.96	4.13M
November 27, 2025	18	18.03	18.03	18.3	17.81	4.52M
November 26, 2025	18.83	18.29	18.29	18.98	18.24	5.44M
November 25, 2025	18.68	18.8	18.8	19.16	18.42	4.88M
November 24, 2025	18.32	18.49	18.49	18.73	18.18	5.23M
November 21, 2025	18.99	17.99	17.99	19.27	17.97	6.64M
November 20, 2025	19.3	19.37	19.37	19.75	19.25	4.47M
November 19, 2025	19.65	19.23	19.23	19.95	19.09	5.41M
November 18, 2025	20.15	19.72	19.72	20.31	19.56	9.08M
November 17, 2025	20.13	20.32	20.32	20.89	19.87	12.9M
November 14, 2025	19.9	20.13	20.13	20.55	19.8	5.86M
November 13, 2025	19.92	20.1	20.1	20.15	19.78	5.57M
November 12, 2025	19.64	19.91	19.91	20.06	19.3	6.2M
November 11, 2025	19.93	19.62	19.62	20.06	19.59	5.87M
November 10, 2025	20.35	19.95	19.95	20.42	19.89	5.86M
November 07, 2025	20.13	20.24	20.24	20.48	20.12	5.21M
November 06, 2025	20.25	20.35	20.35	20.7	20.05	6.87M
November 05, 2025	20.05	20.29	20.29	20.62	19.95	6.11M
November 04, 2025	20.53	20.27	20.27	20.79	20.07	8.54M
November 03, 2025	20.34	20.54	20.54	20.66	20.11	11.85M
October 31, 2025	19.88	20.34	20.34	20.6	19.8	13.27M
October 30, 2025	19.55	19.94	19.94	20.19	19.39	13.57M
October 29, 2025	19.87	19.55	19.55	19.98	19.3	8.72M
October 28, 2025	19.26	19.23	19.23	19.39	19	4.68M
October 27, 2025	18.98	19.27	19.27	19.31	18.89	5.58M
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

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