Skip to main content
Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
24.49
+2.13 (9.53%)
At close: Dec 5, 2025

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6024.5822.3724.4924.499.53%29,238,810
Dec 4, 202522.2522.8521.9322.3622.362.01%25,316,880
Dec 3, 202520.6422.3020.5221.9221.926.82%23,981,210
Dec 2, 202520.9020.9620.1020.5220.520.64%10,792,400
Dec 1, 202520.3020.7520.2420.3920.391.14%19,279,710
Nov 28, 202520.5220.6219.9820.1620.16-2.14%18,501,083
Nov 27, 202520.1020.7720.0820.6020.604.46%14,499,860
Nov 26, 202520.3120.6419.6819.7219.72-2.90%13,776,130
Nov 25, 202519.8520.6919.6320.3120.314.10%14,336,980
Nov 24, 202519.5019.7219.1019.5119.510.88%14,250,900
Nov 21, 202519.8620.1019.1119.3419.34-4.73%22,706,110
Nov 20, 202520.3920.8520.2020.3020.300.15%15,910,880
Nov 19, 202520.6620.8819.9020.2720.27-0.93%25,580,790
Nov 18, 202521.1521.3720.2020.4620.46-5.58%35,249,480
Nov 17, 202522.3222.5421.4221.6721.67-3.86%19,262,240
Nov 14, 202522.8523.0922.5022.5422.54-2.47%14,269,630
Nov 13, 202522.9923.4322.5023.1123.110.52%28,573,990
Nov 12, 202522.2023.1521.8922.9922.995.07%24,493,900
Nov 11, 202521.9523.4821.7021.8821.880.55%26,028,100
Nov 10, 202521.9522.1621.2821.7621.76-0.64%14,366,500
Nov 7, 202521.5522.2521.4721.9021.901.81%15,114,570
Nov 6, 202520.2021.7520.0621.5121.516.49%24,832,810
Nov 5, 202519.5820.2219.3020.2020.200.25%12,817,900
Nov 4, 202520.8720.8719.8020.1520.15-3.31%15,941,440
Nov 3, 202520.5220.9520.0420.8420.841.66%13,497,080
Oct 31, 202520.5021.2720.4020.5020.50-0.49%17,410,100
Oct 30, 202520.5521.2520.3020.6020.60-0.29%18,564,470
Oct 29, 202519.4021.0019.1820.6620.666.22%33,251,950
Oct 28, 202520.1820.2419.2419.4519.45-3.62%17,373,050
Oct 27, 202519.7620.4419.7620.1820.182.13%14,741,300
Oct 24, 202519.8920.6719.7019.7619.76-21,157,130
Oct 23, 202519.2119.8219.2119.7619.763.02%19,050,260
Oct 22, 202519.0819.4418.8419.1819.18-1.34%12,800,650
Oct 21, 202518.2319.5118.2319.4419.446.87%23,666,890
Oct 20, 202518.4018.7817.9218.1918.19-0.16%11,863,910
Oct 17, 202519.0019.0118.1018.2218.22-2.67%20,612,600
Oct 16, 202518.9019.2818.5818.7218.72-0.37%20,337,320
Oct 15, 202517.7719.0017.7718.7918.795.74%24,208,400
Oct 14, 202517.6718.2017.6017.7717.772.24%28,691,800
Oct 13, 202516.7617.4916.5217.3817.38-0.69%34,445,220
Oct 10, 202517.3418.1717.2517.5017.50-30,430,900
Oct 9, 202517.5017.9017.0517.5017.500.81%27,982,650
Sep 30, 202517.4617.8017.1717.3617.36-0.46%11,477,120
Sep 29, 202517.1117.6516.9617.4417.441.99%11,984,710
Sep 26, 202516.6117.5216.6117.1017.102.15%16,917,120
Sep 25, 202516.9617.3216.5716.7416.74-1.30%11,177,770
Sep 24, 202516.8617.1916.6116.9616.960.12%12,229,430
Sep 23, 202517.1717.2316.3816.9416.94-1.34%12,234,900
Sep 22, 202517.3317.3316.7017.1717.17-0.92%18,239,730
Sep 19, 202516.4717.5716.4717.3317.334.97%19,340,990