Skip to main content
Shandong Hongqiao Aluminum Industry Holding Company Limited (SHE:002379)
China flag China · Delayed Price · Currency is CNY
30.57
+0.06 (0.20%)
Mar 9, 2026, 3:04 PM CST

SHE:002379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.2331.5029.8530.5130.51-4.18%25,821,880
Mar 5, 202631.2032.4930.7331.8431.844.84%42,988,610
Mar 4, 202630.1331.8030.0530.3730.370.10%34,528,840
Mar 3, 202630.8031.5529.9030.3430.34-1.49%25,926,850
Mar 2, 202628.7330.8928.6130.8030.805.41%29,577,590
Feb 27, 202629.5230.1028.1029.2229.22-2.24%53,553,810
Feb 26, 202629.9530.1829.4829.8929.890.34%15,271,508
Feb 25, 202629.8030.2029.1029.7929.790.64%17,728,460
Feb 24, 202630.7230.9429.2029.6029.60-1.69%25,148,650
Feb 13, 202630.1530.9529.4830.1130.11-1.54%19,856,580
Feb 12, 202631.4431.6830.4030.5830.58-2.30%18,285,350
Feb 11, 202631.0831.7730.7831.3031.301.23%21,694,200
Feb 10, 202630.0831.0829.9030.9230.923.07%11,370,540
Feb 9, 202630.7731.2029.7630.0030.00-1.61%17,825,270
Feb 6, 202629.0031.1528.8730.4930.493.71%25,324,540
Feb 5, 202629.5929.9928.6829.4029.40-1.84%14,118,600
Feb 4, 202630.0130.8929.1429.9529.95-0.17%14,641,740
Feb 3, 202628.9030.1328.9030.0030.004.53%22,509,830
Feb 2, 202627.5030.6427.5028.7028.70-5.22%36,252,001
Jan 30, 202630.7831.6128.7030.2830.28-4.90%33,869,152
Jan 29, 202631.7033.0030.0431.8431.84-0.31%30,076,550
Jan 28, 202629.5031.9628.9231.9431.949.31%30,111,880
Jan 27, 202629.6730.0929.0729.2229.22-2.18%16,551,760
Jan 26, 202629.6130.4129.4229.8729.871.36%22,902,650
Jan 23, 202628.7029.7028.4929.4729.472.79%12,697,150
Jan 22, 202629.4329.4628.2628.6728.67-0.14%15,239,100
Jan 21, 202629.9029.9028.1628.7128.71-4.40%30,670,820
Jan 20, 202630.5830.8029.0130.0330.03-1.80%18,705,230
Jan 19, 202630.2830.8729.4030.5830.580.99%22,964,430
Jan 16, 202629.3930.7929.2030.2830.282.99%28,377,080
Jan 15, 202628.8730.2628.5129.4029.401.07%22,231,630
Jan 14, 202628.4929.7028.2029.0929.092.25%23,002,080
Jan 13, 202628.5729.3827.8528.4528.450.28%25,217,330
Jan 12, 202630.4730.4727.0728.3728.372.42%34,100,960
Jan 9, 202626.7027.8826.5927.7027.702.74%20,387,060
Jan 8, 202627.6027.8026.6326.9626.96-3.02%24,147,120
Jan 7, 202627.6828.2427.0727.8027.801.79%28,248,950
Jan 6, 202625.6027.6025.6027.3127.318.46%45,160,380
Jan 5, 202624.6625.7824.6625.1825.185.27%32,085,800
Dec 31, 202523.9924.2923.3223.9223.920.08%11,611,430
Dec 30, 202522.9124.1422.6023.9023.902.84%16,651,550
Dec 29, 202524.0024.2623.1923.2423.24-2.56%13,206,940
Dec 26, 202522.8524.0522.6323.8523.855.16%20,723,580
Dec 25, 202523.0023.1022.5522.6822.68-2.03%9,725,865
Dec 24, 202523.0023.5422.5223.1523.151.40%14,653,230
Dec 23, 202522.8023.2222.5222.8322.83-0.22%10,158,500
Dec 22, 202523.2023.4222.4022.8822.88-0.52%19,848,440
Dec 19, 202522.3323.1921.9623.0023.003.23%16,741,600
Dec 18, 202522.4922.8922.2022.2822.28-0.93%8,234,554
Dec 17, 202522.4922.9722.0022.4922.490.85%15,375,470
Dec 16, 202522.5022.6421.8122.3022.30-1.33%17,148,040
Dec 15, 202522.8023.1822.3522.6022.60-2.04%18,416,260
Dec 12, 202523.6024.0523.0723.0723.07-1.24%17,691,120
Dec 11, 202523.4124.8122.6123.3623.36-0.17%28,637,800
Dec 10, 202522.4623.6622.4623.4023.402.90%18,526,710
Dec 9, 202523.6023.7022.0022.7422.74-4.45%32,175,520
Dec 8, 202524.9924.9923.5123.8023.80-2.82%31,040,060
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