Shandong Hongqiao Aluminum Industry Holding Company Limited (SHE:002379)
China
· Delayed Price · Currency is CNY 25.26
+0.06 (0.24%)
Apr 29, 2026, 3:04 PM CST
SHE:002379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.49 | 26.12 | 25.09 | 25.20 | 25.20 | -1.52% | 28,334,520 |
| Apr 27, 2026 | 26.00 | 26.36 | 25.12 | 25.59 | 25.59 | -5.71% | 36,794,520 |
| Apr 24, 2026 | 26.43 | 27.35 | 26.28 | 27.14 | 27.14 | 1.72% | 15,583,760 |
| Apr 23, 2026 | 27.52 | 27.52 | 26.31 | 26.68 | 26.43 | -2.45% | 17,890,500 |
| Apr 22, 2026 | 27.65 | 28.24 | 27.10 | 27.35 | 27.09 | -2.11% | 22,111,410 |
| Apr 21, 2026 | 28.36 | 28.48 | 27.61 | 27.94 | 27.68 | -1.31% | 14,791,890 |
| Apr 20, 2026 | 29.06 | 29.46 | 27.90 | 28.31 | 28.04 | -2.78% | 18,556,200 |
| Apr 17, 2026 | 29.20 | 29.44 | 28.80 | 29.12 | 28.85 | -0.61% | 11,251,930 |
| Apr 16, 2026 | 28.56 | 29.36 | 28.40 | 29.30 | 29.03 | 3.64% | 17,034,480 |
| Apr 15, 2026 | 28.88 | 29.23 | 28.10 | 28.27 | 28.01 | -2.85% | 14,347,000 |
| Apr 14, 2026 | 28.63 | 29.22 | 28.47 | 29.10 | 28.83 | 3.60% | 14,632,320 |
| Apr 13, 2026 | 28.67 | 28.70 | 27.54 | 28.09 | 27.83 | -2.36% | 18,800,800 |
| Apr 10, 2026 | 29.70 | 29.73 | 28.48 | 28.77 | 28.50 | -2.47% | 16,772,410 |
| Apr 9, 2026 | 28.62 | 29.92 | 28.53 | 29.50 | 29.22 | 1.72% | 14,071,960 |
| Apr 8, 2026 | 28.80 | 29.21 | 28.20 | 29.00 | 28.73 | 3.53% | 19,492,810 |
| Apr 7, 2026 | 27.37 | 28.30 | 27.22 | 28.01 | 27.75 | 3.43% | 16,911,500 |
| Apr 3, 2026 | 27.88 | 28.05 | 26.86 | 27.08 | 26.83 | -2.94% | 11,015,900 |
| Apr 2, 2026 | 27.70 | 28.92 | 27.63 | 27.90 | 27.64 | 0.98% | 20,856,000 |
| Apr 1, 2026 | 27.25 | 28.05 | 27.10 | 27.63 | 27.37 | 2.03% | 16,035,820 |
| Mar 31, 2026 | 27.96 | 28.20 | 26.37 | 27.08 | 26.83 | -2.69% | 35,394,230 |
| Mar 30, 2026 | 28.04 | 28.22 | 27.20 | 27.83 | 27.57 | 2.88% | 41,233,640 |
| Mar 27, 2026 | 26.00 | 27.08 | 25.86 | 27.05 | 26.80 | 2.66% | 16,310,550 |
| Mar 26, 2026 | 26.42 | 27.30 | 26.12 | 26.35 | 26.10 | 0.46% | 17,638,240 |
| Mar 25, 2026 | 26.05 | 26.90 | 25.70 | 26.23 | 25.98 | 2.50% | 23,154,910 |
| Mar 24, 2026 | 25.60 | 26.02 | 24.95 | 25.59 | 25.35 | 2.57% | 35,591,900 |
| Mar 23, 2026 | 25.44 | 26.35 | 24.82 | 24.95 | 24.72 | -7.59% | 52,382,260 |
| Mar 20, 2026 | 27.54 | 27.95 | 26.70 | 27.00 | 26.75 | -1.96% | 40,838,980 |
| Mar 19, 2026 | 30.04 | 30.30 | 27.54 | 27.54 | 27.28 | -10.00% | 49,421,050 |
| Mar 18, 2026 | 30.40 | 30.85 | 29.94 | 30.60 | 30.31 | 0.20% | 16,380,680 |
| Mar 17, 2026 | 31.57 | 32.16 | 30.33 | 30.54 | 30.25 | -3.32% | 21,014,480 |
| Mar 16, 2026 | 32.00 | 32.80 | 30.60 | 31.59 | 31.29 | -0.38% | 25,105,720 |
| Mar 13, 2026 | 32.72 | 33.20 | 31.43 | 31.71 | 31.41 | -2.52% | 22,463,610 |
| Mar 12, 2026 | 31.50 | 33.44 | 31.49 | 32.53 | 32.23 | 3.86% | 31,297,780 |
| Mar 11, 2026 | 30.32 | 31.38 | 29.96 | 31.32 | 31.03 | 4.23% | 22,328,520 |
| Mar 10, 2026 | 29.88 | 30.10 | 29.31 | 30.05 | 29.77 | -1.70% | 18,598,310 |
| Mar 9, 2026 | 31.10 | 31.33 | 30.25 | 30.57 | 30.28 | 0.20% | 20,464,340 |
| Mar 6, 2026 | 31.23 | 31.50 | 29.85 | 30.51 | 30.22 | -4.18% | 25,821,880 |
| Mar 5, 2026 | 31.20 | 32.49 | 30.73 | 31.84 | 31.54 | 4.84% | 42,988,610 |
| Mar 4, 2026 | 30.13 | 31.80 | 30.05 | 30.37 | 30.09 | 0.10% | 34,528,840 |
| Mar 3, 2026 | 30.80 | 31.55 | 29.90 | 30.34 | 30.06 | -1.49% | 25,926,850 |
| Mar 2, 2026 | 28.73 | 30.89 | 28.61 | 30.80 | 30.51 | 5.41% | 29,577,590 |
| Feb 27, 2026 | 29.52 | 30.10 | 28.10 | 29.22 | 28.95 | -2.24% | 53,553,810 |
| Feb 26, 2026 | 29.95 | 30.18 | 29.48 | 29.89 | 29.61 | 0.34% | 15,271,500 |
| Feb 25, 2026 | 29.80 | 30.20 | 29.10 | 29.79 | 29.51 | 0.64% | 17,728,460 |
| Feb 24, 2026 | 30.72 | 30.94 | 29.20 | 29.60 | 29.32 | -1.69% | 25,148,650 |
| Feb 13, 2026 | 30.15 | 30.95 | 29.48 | 30.11 | 29.83 | -1.54% | 19,856,580 |
| Feb 12, 2026 | 31.44 | 31.68 | 30.40 | 30.58 | 30.29 | -2.30% | 18,285,350 |
| Feb 11, 2026 | 31.08 | 31.77 | 30.78 | 31.30 | 31.01 | 1.23% | 21,694,200 |
| Feb 10, 2026 | 30.08 | 31.08 | 29.90 | 30.92 | 30.63 | 3.07% | 11,370,540 |
| Feb 9, 2026 | 30.77 | 31.20 | 29.76 | 30.00 | 29.72 | -1.61% | 17,825,270 |
| Feb 6, 2026 | 29.00 | 31.15 | 28.87 | 30.49 | 30.20 | 3.71% | 25,324,540 |
| Feb 5, 2026 | 29.59 | 29.99 | 28.68 | 29.40 | 29.12 | -1.84% | 14,118,600 |
| Feb 4, 2026 | 30.01 | 30.89 | 29.14 | 29.95 | 29.67 | -0.17% | 14,641,740 |
| Feb 3, 2026 | 28.90 | 30.13 | 28.90 | 30.00 | 29.72 | 4.53% | 22,509,830 |
| Feb 2, 2026 | 27.50 | 30.64 | 27.50 | 28.70 | 28.43 | -5.22% | 36,252,000 |
| Jan 30, 2026 | 30.78 | 31.61 | 28.70 | 30.28 | 30.00 | -4.90% | 33,869,150 |
| Jan 29, 2026 | 31.70 | 33.00 | 30.04 | 31.84 | 31.54 | -0.31% | 30,076,550 |
| Jan 28, 2026 | 29.50 | 31.96 | 28.92 | 31.94 | 31.64 | 9.31% | 30,111,880 |
| Jan 27, 2026 | 29.67 | 30.09 | 29.07 | 29.22 | 28.95 | -2.18% | 16,551,760 |
| Jan 26, 2026 | 29.61 | 30.41 | 29.42 | 29.87 | 29.59 | 1.36% | 22,902,650 |
| Jan 23, 2026 | 28.70 | 29.70 | 28.49 | 29.47 | 29.19 | 2.79% | 12,697,150 |
| Jan 22, 2026 | 29.43 | 29.46 | 28.26 | 28.67 | 28.40 | -0.14% | 15,239,100 |
| Jan 21, 2026 | 29.90 | 29.90 | 28.16 | 28.71 | 28.44 | -4.40% | 30,670,820 |
| Jan 20, 2026 | 30.58 | 30.80 | 29.01 | 30.03 | 29.75 | -1.80% | 18,705,230 |
| Jan 19, 2026 | 30.28 | 30.87 | 29.40 | 30.58 | 30.29 | 0.99% | 22,964,430 |
| Jan 16, 2026 | 29.39 | 30.79 | 29.20 | 30.28 | 30.00 | 2.99% | 28,377,080 |
| Jan 15, 2026 | 28.87 | 30.26 | 28.51 | 29.40 | 29.12 | 1.07% | 22,231,630 |
| Jan 14, 2026 | 28.49 | 29.70 | 28.20 | 29.09 | 28.82 | 2.25% | 23,002,080 |
| Jan 13, 2026 | 28.57 | 29.38 | 27.85 | 28.45 | 28.18 | 0.28% | 25,217,330 |
| Jan 12, 2026 | 30.47 | 30.47 | 27.07 | 28.37 | 28.10 | 2.42% | 34,100,960 |
| Jan 9, 2026 | 26.70 | 27.88 | 26.59 | 27.70 | 27.44 | 2.74% | 20,387,060 |
| Jan 8, 2026 | 27.60 | 27.80 | 26.63 | 26.96 | 26.71 | -3.02% | 24,147,120 |
| Jan 7, 2026 | 27.68 | 28.24 | 27.07 | 27.80 | 27.54 | 1.79% | 28,248,950 |
| Jan 6, 2026 | 25.60 | 27.60 | 25.60 | 27.31 | 27.05 | 8.46% | 45,160,380 |
| Jan 5, 2026 | 24.66 | 25.78 | 24.66 | 25.18 | 24.94 | 5.27% | 32,085,800 |
| Dec 31, 2025 | 23.99 | 24.29 | 23.32 | 23.92 | 23.70 | 0.08% | 11,611,430 |
| Dec 30, 2025 | 22.91 | 24.14 | 22.60 | 23.90 | 23.68 | 2.84% | 16,651,550 |
| Dec 29, 2025 | 24.00 | 24.26 | 23.19 | 23.24 | 23.02 | -2.56% | 13,206,940 |
| Dec 26, 2025 | 22.85 | 24.05 | 22.63 | 23.85 | 23.63 | 5.16% | 20,723,580 |
| Dec 25, 2025 | 23.00 | 23.10 | 22.55 | 22.68 | 22.47 | -2.03% | 9,725,865 |
| Dec 24, 2025 | 23.00 | 23.54 | 22.52 | 23.15 | 22.93 | 1.40% | 14,653,230 |
| Dec 23, 2025 | 22.80 | 23.22 | 22.52 | 22.83 | 22.62 | -0.22% | 10,158,500 |
| Dec 22, 2025 | 23.20 | 23.42 | 22.40 | 22.88 | 22.67 | -0.52% | 19,848,440 |
| Dec 19, 2025 | 22.33 | 23.19 | 21.96 | 23.00 | 22.78 | 3.23% | 16,741,600 |
| Dec 18, 2025 | 22.49 | 22.89 | 22.20 | 22.28 | 22.07 | -0.93% | 8,234,554 |
| Dec 17, 2025 | 22.49 | 22.97 | 22.00 | 22.49 | 22.28 | 0.85% | 15,375,470 |
| Dec 16, 2025 | 22.50 | 22.64 | 21.81 | 22.30 | 22.09 | -1.33% | 17,148,040 |
| Dec 15, 2025 | 22.80 | 23.18 | 22.35 | 22.60 | 22.39 | -2.04% | 18,416,260 |
| Dec 12, 2025 | 23.60 | 24.05 | 23.07 | 23.07 | 22.85 | -1.24% | 17,691,120 |
| Dec 11, 2025 | 23.41 | 24.81 | 22.61 | 23.36 | 23.14 | -0.17% | 28,637,800 |
| Dec 10, 2025 | 22.46 | 23.66 | 22.46 | 23.40 | 23.18 | 2.90% | 18,526,710 |
| Dec 9, 2025 | 23.60 | 23.70 | 22.00 | 22.74 | 22.53 | -4.45% | 32,175,520 |
| Dec 8, 2025 | 24.99 | 24.99 | 23.51 | 23.80 | 23.58 | -2.82% | 31,040,060 |
| Dec 5, 2025 | 22.60 | 24.58 | 22.37 | 24.49 | 24.26 | 9.53% | 29,238,810 |
| Dec 4, 2025 | 22.25 | 22.85 | 21.93 | 22.36 | 22.15 | 2.01% | 25,316,880 |
| Dec 3, 2025 | 20.64 | 22.30 | 20.52 | 21.92 | 21.71 | 6.82% | 23,981,210 |
| Dec 2, 2025 | 20.90 | 20.96 | 20.10 | 20.52 | 20.33 | 0.64% | 10,792,400 |
| Dec 1, 2025 | 20.30 | 20.75 | 20.24 | 20.39 | 20.20 | 1.14% | 19,279,710 |
| Nov 28, 2025 | 20.52 | 20.62 | 19.98 | 20.16 | 19.97 | -2.14% | 18,501,080 |
| Nov 27, 2025 | 20.10 | 20.77 | 20.08 | 20.60 | 20.41 | 4.46% | 14,499,860 |