Shandong Hontron Aluminum Industry Holding Company Limited (SHE:002379)
China
· Delayed Price · Currency is CNY 24.49
+2.13 (9.53%)
At close: Dec 5, 2025
SHE:002379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.60 | 24.58 | 22.37 | 24.49 | 24.49 | 9.53% | 29,238,810 |
| Dec 4, 2025 | 22.25 | 22.85 | 21.93 | 22.36 | 22.36 | 2.01% | 25,316,880 |
| Dec 3, 2025 | 20.64 | 22.30 | 20.52 | 21.92 | 21.92 | 6.82% | 23,981,210 |
| Dec 2, 2025 | 20.90 | 20.96 | 20.10 | 20.52 | 20.52 | 0.64% | 10,792,400 |
| Dec 1, 2025 | 20.30 | 20.75 | 20.24 | 20.39 | 20.39 | 1.14% | 19,279,710 |
| Nov 28, 2025 | 20.52 | 20.62 | 19.98 | 20.16 | 20.16 | -2.14% | 18,501,083 |
| Nov 27, 2025 | 20.10 | 20.77 | 20.08 | 20.60 | 20.60 | 4.46% | 14,499,860 |
| Nov 26, 2025 | 20.31 | 20.64 | 19.68 | 19.72 | 19.72 | -2.90% | 13,776,130 |
| Nov 25, 2025 | 19.85 | 20.69 | 19.63 | 20.31 | 20.31 | 4.10% | 14,336,980 |
| Nov 24, 2025 | 19.50 | 19.72 | 19.10 | 19.51 | 19.51 | 0.88% | 14,250,900 |
| Nov 21, 2025 | 19.86 | 20.10 | 19.11 | 19.34 | 19.34 | -4.73% | 22,706,110 |
| Nov 20, 2025 | 20.39 | 20.85 | 20.20 | 20.30 | 20.30 | 0.15% | 15,910,880 |
| Nov 19, 2025 | 20.66 | 20.88 | 19.90 | 20.27 | 20.27 | -0.93% | 25,580,790 |
| Nov 18, 2025 | 21.15 | 21.37 | 20.20 | 20.46 | 20.46 | -5.58% | 35,249,480 |
| Nov 17, 2025 | 22.32 | 22.54 | 21.42 | 21.67 | 21.67 | -3.86% | 19,262,240 |
| Nov 14, 2025 | 22.85 | 23.09 | 22.50 | 22.54 | 22.54 | -2.47% | 14,269,630 |
| Nov 13, 2025 | 22.99 | 23.43 | 22.50 | 23.11 | 23.11 | 0.52% | 28,573,990 |
| Nov 12, 2025 | 22.20 | 23.15 | 21.89 | 22.99 | 22.99 | 5.07% | 24,493,900 |
| Nov 11, 2025 | 21.95 | 23.48 | 21.70 | 21.88 | 21.88 | 0.55% | 26,028,100 |
| Nov 10, 2025 | 21.95 | 22.16 | 21.28 | 21.76 | 21.76 | -0.64% | 14,366,500 |
| Nov 7, 2025 | 21.55 | 22.25 | 21.47 | 21.90 | 21.90 | 1.81% | 15,114,570 |
| Nov 6, 2025 | 20.20 | 21.75 | 20.06 | 21.51 | 21.51 | 6.49% | 24,832,810 |
| Nov 5, 2025 | 19.58 | 20.22 | 19.30 | 20.20 | 20.20 | 0.25% | 12,817,900 |
| Nov 4, 2025 | 20.87 | 20.87 | 19.80 | 20.15 | 20.15 | -3.31% | 15,941,440 |
| Nov 3, 2025 | 20.52 | 20.95 | 20.04 | 20.84 | 20.84 | 1.66% | 13,497,080 |
| Oct 31, 2025 | 20.50 | 21.27 | 20.40 | 20.50 | 20.50 | -0.49% | 17,410,100 |
| Oct 30, 2025 | 20.55 | 21.25 | 20.30 | 20.60 | 20.60 | -0.29% | 18,564,470 |
| Oct 29, 2025 | 19.40 | 21.00 | 19.18 | 20.66 | 20.66 | 6.22% | 33,251,950 |
| Oct 28, 2025 | 20.18 | 20.24 | 19.24 | 19.45 | 19.45 | -3.62% | 17,373,050 |
| Oct 27, 2025 | 19.76 | 20.44 | 19.76 | 20.18 | 20.18 | 2.13% | 14,741,300 |
| Oct 24, 2025 | 19.89 | 20.67 | 19.70 | 19.76 | 19.76 | - | 21,157,130 |
| Oct 23, 2025 | 19.21 | 19.82 | 19.21 | 19.76 | 19.76 | 3.02% | 19,050,260 |
| Oct 22, 2025 | 19.08 | 19.44 | 18.84 | 19.18 | 19.18 | -1.34% | 12,800,650 |
| Oct 21, 2025 | 18.23 | 19.51 | 18.23 | 19.44 | 19.44 | 6.87% | 23,666,890 |
| Oct 20, 2025 | 18.40 | 18.78 | 17.92 | 18.19 | 18.19 | -0.16% | 11,863,910 |
| Oct 17, 2025 | 19.00 | 19.01 | 18.10 | 18.22 | 18.22 | -2.67% | 20,612,600 |
| Oct 16, 2025 | 18.90 | 19.28 | 18.58 | 18.72 | 18.72 | -0.37% | 20,337,320 |
| Oct 15, 2025 | 17.77 | 19.00 | 17.77 | 18.79 | 18.79 | 5.74% | 24,208,400 |
| Oct 14, 2025 | 17.67 | 18.20 | 17.60 | 17.77 | 17.77 | 2.24% | 28,691,800 |
| Oct 13, 2025 | 16.76 | 17.49 | 16.52 | 17.38 | 17.38 | -0.69% | 34,445,220 |
| Oct 10, 2025 | 17.34 | 18.17 | 17.25 | 17.50 | 17.50 | - | 30,430,900 |
| Oct 9, 2025 | 17.50 | 17.90 | 17.05 | 17.50 | 17.50 | 0.81% | 27,982,650 |
| Sep 30, 2025 | 17.46 | 17.80 | 17.17 | 17.36 | 17.36 | -0.46% | 11,477,120 |
| Sep 29, 2025 | 17.11 | 17.65 | 16.96 | 17.44 | 17.44 | 1.99% | 11,984,710 |
| Sep 26, 2025 | 16.61 | 17.52 | 16.61 | 17.10 | 17.10 | 2.15% | 16,917,120 |
| Sep 25, 2025 | 16.96 | 17.32 | 16.57 | 16.74 | 16.74 | -1.30% | 11,177,770 |
| Sep 24, 2025 | 16.86 | 17.19 | 16.61 | 16.96 | 16.96 | 0.12% | 12,229,430 |
| Sep 23, 2025 | 17.17 | 17.23 | 16.38 | 16.94 | 16.94 | -1.34% | 12,234,900 |
| Sep 22, 2025 | 17.33 | 17.33 | 16.70 | 17.17 | 17.17 | -0.92% | 18,239,730 |
| Sep 19, 2025 | 16.47 | 17.57 | 16.47 | 17.33 | 17.33 | 4.97% | 19,340,990 |
| Sep 18, 2025 | 17.00 | 17.00 | 16.40 | 16.51 | 16.51 | -2.88% | 21,915,300 |
| Sep 17, 2025 | 17.40 | 17.68 | 16.80 | 17.00 | 17.00 | -2.30% | 18,412,620 |
| Sep 16, 2025 | 17.45 | 17.69 | 16.67 | 17.40 | 17.40 | -0.85% | 23,176,820 |
| Sep 15, 2025 | 18.10 | 18.21 | 17.46 | 17.55 | 17.55 | -3.62% | 20,659,200 |
| Sep 12, 2025 | 17.51 | 18.84 | 17.51 | 18.21 | 18.21 | 5.63% | 29,892,410 |
| Sep 11, 2025 | 16.70 | 17.50 | 16.66 | 17.24 | 17.24 | 3.11% | 33,617,480 |
| Sep 10, 2025 | 16.35 | 16.76 | 16.24 | 16.72 | 16.72 | 1.64% | 16,302,390 |
| Sep 9, 2025 | 16.97 | 16.99 | 16.26 | 16.45 | 16.45 | -2.66% | 17,445,860 |
| Sep 8, 2025 | 17.04 | 17.24 | 16.72 | 16.90 | 16.90 | -0.76% | 12,739,800 |
| Sep 5, 2025 | 16.71 | 17.40 | 16.55 | 17.03 | 17.03 | 1.92% | 24,427,760 |
| Sep 4, 2025 | 17.99 | 17.99 | 16.46 | 16.71 | 16.71 | -5.91% | 41,742,260 |
| Sep 3, 2025 | 18.20 | 18.39 | 17.50 | 17.76 | 17.76 | -1.88% | 19,283,500 |
| Sep 2, 2025 | 18.42 | 18.49 | 17.73 | 18.10 | 18.10 | -0.82% | 24,156,110 |
| Sep 1, 2025 | 18.58 | 18.58 | 18.00 | 18.25 | 18.25 | -0.98% | 14,348,650 |
| Aug 29, 2025 | 17.50 | 18.61 | 17.15 | 18.43 | 18.43 | 6.04% | 29,631,600 |
| Aug 28, 2025 | 17.28 | 17.60 | 16.96 | 17.38 | 17.38 | 1.05% | 17,875,990 |
| Aug 27, 2025 | 17.00 | 17.87 | 16.92 | 17.20 | 17.20 | 1.12% | 31,134,700 |
| Aug 26, 2025 | 16.60 | 17.18 | 16.40 | 17.01 | 17.01 | 2.35% | 19,139,210 |
| Aug 25, 2025 | 16.88 | 17.18 | 16.49 | 16.62 | 16.62 | -0.54% | 24,673,340 |
| Aug 22, 2025 | 16.50 | 16.79 | 16.35 | 16.71 | 16.71 | 1.58% | 15,083,940 |
| Aug 21, 2025 | 16.03 | 16.80 | 15.89 | 16.45 | 16.45 | 2.62% | 26,974,910 |
| Aug 20, 2025 | 15.32 | 16.20 | 15.02 | 16.03 | 16.03 | 4.63% | 25,226,310 |
| Aug 19, 2025 | 15.20 | 15.84 | 15.11 | 15.32 | 15.32 | 0.79% | 19,840,200 |
| Aug 18, 2025 | 15.64 | 15.74 | 14.95 | 15.20 | 15.20 | -2.31% | 28,501,220 |
| Aug 15, 2025 | 15.48 | 15.76 | 15.22 | 15.56 | 15.56 | 0.32% | 18,142,200 |
| Aug 14, 2025 | 15.87 | 15.90 | 15.48 | 15.51 | 15.51 | -2.21% | 10,862,500 |
| Aug 13, 2025 | 15.40 | 16.17 | 15.40 | 15.86 | 15.86 | 2.85% | 20,779,910 |
| Aug 12, 2025 | 15.51 | 15.66 | 15.00 | 15.42 | 15.42 | -0.52% | 15,842,500 |
| Aug 11, 2025 | 15.87 | 15.87 | 15.36 | 15.50 | 15.50 | -2.21% | 23,101,610 |
| Aug 8, 2025 | 15.60 | 16.02 | 15.43 | 15.85 | 15.85 | 1.15% | 21,307,620 |
| Aug 7, 2025 | 15.40 | 15.77 | 15.22 | 15.67 | 15.67 | 1.82% | 23,856,880 |
| Aug 6, 2025 | 15.21 | 15.98 | 15.08 | 15.39 | 15.39 | 1.79% | 36,851,870 |
| Aug 5, 2025 | 14.92 | 15.27 | 14.71 | 15.12 | 15.12 | 1.82% | 11,430,700 |
| Aug 4, 2025 | 14.44 | 14.95 | 14.43 | 14.85 | 14.85 | 2.20% | 13,573,190 |
| Aug 1, 2025 | 14.85 | 14.91 | 14.41 | 14.53 | 14.53 | -2.15% | 17,064,510 |
| Jul 31, 2025 | 14.95 | 15.19 | 14.82 | 14.85 | 14.85 | -2.24% | 17,218,100 |
| Jul 30, 2025 | 15.59 | 15.71 | 15.12 | 15.19 | 15.19 | -2.88% | 13,586,100 |
| Jul 29, 2025 | 15.36 | 15.79 | 15.11 | 15.64 | 15.64 | 0.64% | 19,422,300 |
| Jul 28, 2025 | 15.63 | 15.63 | 15.04 | 15.54 | 15.54 | -0.58% | 24,356,200 |
| Jul 25, 2025 | 14.91 | 15.79 | 14.75 | 15.63 | 15.63 | 4.69% | 27,736,800 |
| Jul 24, 2025 | 14.59 | 15.09 | 14.33 | 14.93 | 14.93 | 2.33% | 23,920,900 |
| Jul 23, 2025 | 14.10 | 14.83 | 14.00 | 14.59 | 14.59 | 3.11% | 26,469,300 |
| Jul 22, 2025 | 14.45 | 14.47 | 13.90 | 14.15 | 14.15 | -2.14% | 30,365,350 |
| Jul 21, 2025 | 14.50 | 14.71 | 14.02 | 14.46 | 14.46 | 0.56% | 26,916,600 |
| Jul 18, 2025 | 13.88 | 14.40 | 13.70 | 14.38 | 14.38 | 4.35% | 24,896,190 |
| Jul 17, 2025 | 13.36 | 13.80 | 13.34 | 13.78 | 13.78 | 3.14% | 18,644,500 |
| Jul 16, 2025 | 13.26 | 13.62 | 13.16 | 13.36 | 13.36 | 0.45% | 17,392,000 |
| Jul 15, 2025 | 13.28 | 13.38 | 13.06 | 13.30 | 13.30 | - | 11,677,200 |
| Jul 14, 2025 | 13.15 | 13.34 | 13.06 | 13.30 | 13.30 | 1.22% | 11,239,910 |
| Jul 11, 2025 | 13.10 | 13.20 | 13.00 | 13.14 | 13.14 | 0.69% | 12,296,080 |