Skip to main content
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
19.92
-0.51 (-2.50%)
Mar 9, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.2320.2319.4619.9219.92-2.50%7,085,535
Mar 6, 202620.5620.7620.3020.4320.43-1.21%5,520,159
Mar 5, 202621.1921.3520.5020.6820.68-0.24%6,498,686
Mar 4, 202620.1221.4019.9120.7320.730.73%9,027,663
Mar 3, 202621.9322.0020.5020.5820.58-6.24%10,472,080
Mar 2, 202622.0622.2521.6221.9521.95-1.48%10,904,450
Feb 27, 202623.1123.1622.0222.2822.28-4.09%14,641,443
Feb 26, 202623.6723.6723.1023.2323.23-1.36%7,362,447
Feb 25, 202622.9224.0822.4323.5523.553.24%13,259,850
Feb 24, 202622.9723.3222.7422.8122.811.38%12,218,800
Feb 13, 202624.6324.6622.4122.5022.50-9.64%24,648,270
Feb 12, 202622.6424.9022.5324.9024.909.98%12,556,560
Feb 11, 202622.5323.5322.4822.6422.640.44%8,755,751
Feb 10, 202623.2823.4122.4222.5422.54-2.97%10,719,540
Feb 9, 202623.9023.9022.9723.2323.23-1.82%9,785,783
Feb 6, 202623.7024.4223.1323.6623.66-1.87%10,205,690
Feb 5, 202624.2625.3523.6724.1124.11-1.59%16,576,890
Feb 4, 202624.3624.8523.8524.5024.500.66%13,477,489
Feb 3, 202623.8924.6523.4524.3424.343.93%14,911,900
Feb 2, 202622.9724.7922.8123.4223.420.82%20,846,950
Jan 30, 202622.6423.5421.5823.2323.230.61%17,123,140
Jan 29, 202623.4723.8922.8523.0923.09-2.20%16,908,690
Jan 28, 202623.8024.3923.5023.6123.61-1.75%13,721,480
Jan 27, 202622.9424.3722.8324.0324.033.18%15,213,880
Jan 26, 202623.2023.9522.5623.2923.29-0.04%16,028,500
Jan 23, 202623.4123.6622.8823.3023.30-1.44%16,512,170
Jan 22, 202623.4424.3022.9023.6423.646.87%25,354,684
Jan 21, 202620.9222.6120.5622.1222.125.53%22,713,830
Jan 20, 202621.7022.1820.7720.9620.96-3.50%23,517,640
Jan 19, 202620.1522.2920.0121.7221.727.21%29,545,520
Jan 16, 202619.0320.4318.9320.2620.266.69%16,891,920
Jan 15, 202618.6919.1318.6918.9918.990.53%5,404,941
Jan 14, 202619.3019.4318.5518.8918.89-1.51%8,423,926
Jan 13, 202619.5219.6119.1619.1819.18-2.09%6,664,938
Jan 12, 202619.7419.8219.2819.5919.590.51%7,651,902
Jan 9, 202619.0919.4919.0519.4919.491.99%7,772,335
Jan 8, 202619.0219.2518.9019.1119.110.21%6,053,032
Jan 7, 202619.2019.3018.9719.0719.07-0.83%5,159,356
Jan 6, 202619.3019.3919.1019.2319.230.26%5,884,503
Jan 5, 202619.5019.6819.0819.1819.18-1.13%5,831,907
Dec 31, 202519.6119.7419.3519.4019.40-1.22%6,413,435
Dec 30, 202519.6019.9019.4219.6419.64-0.51%8,129,532
Dec 29, 202520.1020.1819.2019.7419.74-1.25%18,779,970
Dec 26, 202519.1221.0419.0019.9919.994.50%24,352,000
Dec 25, 202518.5519.6318.3419.1319.132.63%8,426,815
Dec 24, 202518.1618.7818.0418.6418.642.59%4,586,520
Dec 23, 202518.1318.3018.0918.1718.170.28%3,027,421
Dec 22, 202517.8518.2017.7818.1218.121.97%3,383,692
Dec 19, 202517.6617.8517.5617.7717.771.08%2,323,977
Dec 18, 202517.6017.8417.4117.5817.58-0.11%3,214,587
Dec 17, 202517.2817.6417.0617.6017.601.79%3,153,147
Dec 16, 202517.6017.6617.1417.2917.29-2.32%3,677,442
Dec 15, 202517.8417.9417.6017.7017.70-0.78%3,178,882
Dec 12, 202517.9818.0517.7617.8417.84-0.11%2,595,405
Dec 11, 202518.3118.4617.8517.8617.86-1.92%3,701,782
Dec 10, 202518.3118.4918.0218.2118.21-0.55%3,386,491
Dec 9, 202518.5218.9418.2518.3118.31-1.93%4,086,843
Dec 8, 202518.9619.1718.6218.6718.67-1.01%3,474,472
Dec 5, 202518.3518.9018.3118.8618.862.50%3,381,272
Dec 4, 202518.6118.8018.3118.4018.40-2.18%3,502,772
Dec 3, 202518.5818.9418.5718.8118.811.35%4,223,147
Dec 2, 202518.6118.9318.4418.5618.56-0.75%3,416,880
Dec 1, 202518.4019.0518.3818.7018.701.74%4,953,127
Nov 28, 202517.9618.5217.9618.3818.381.94%4,090,560
Nov 27, 202518.0018.3017.8118.0318.03-1.42%4,518,520
Nov 26, 202518.8318.9818.2418.2918.29-2.71%5,439,862
Nov 25, 202518.6819.1618.4218.8018.801.68%4,881,466
Nov 24, 202518.3218.7318.1818.4918.492.78%5,233,290
Nov 21, 202518.9919.2717.9717.9917.99-7.12%6,638,929
Nov 20, 202519.3019.7519.2519.3719.370.73%4,466,586
Nov 19, 202519.6519.9519.0919.2319.23-2.48%5,329,153
Nov 18, 202520.1520.3119.5619.7219.72-2.95%9,081,530
Nov 17, 202520.1320.8919.8720.3220.320.94%12,895,010
Nov 14, 202519.9020.5519.8020.1320.130.15%5,781,071
Nov 13, 202519.9220.1519.7820.1020.100.95%5,448,218
Nov 12, 202519.6420.0619.3019.9119.911.48%6,197,236
Nov 11, 202519.9320.0619.5919.6219.62-1.65%5,728,609
Nov 10, 202520.3520.4219.8919.9519.95-1.43%5,857,305
Nov 7, 202520.1320.4820.1220.2420.24-0.54%5,147,555
Nov 6, 202520.2520.7020.0520.3520.350.30%6,814,316
Nov 5, 202520.0520.6219.9520.2920.290.10%6,114,082
Nov 4, 202520.5320.7920.0720.2720.27-1.31%8,541,939
Nov 3, 202520.3420.6620.1120.5420.540.98%11,854,600
Oct 31, 202519.8820.6019.8020.3420.342.01%13,142,790
Oct 30, 202519.5520.1919.3919.9419.941.99%13,431,630
Oct 29, 202519.8719.9819.3019.5519.551.66%8,647,341
Oct 28, 202519.2619.3919.0019.2319.23-0.21%4,678,401
Oct 27, 202518.9819.3118.8919.2719.271.69%5,583,831
Oct 24, 202518.6819.0818.6818.9518.951.45%4,501,828
Oct 23, 202518.5718.7318.3518.6818.680.27%3,230,832
Oct 22, 202518.5918.8418.3618.6318.63-1.11%3,609,718
Oct 21, 202518.4318.9518.4018.8418.841.95%5,647,209
Oct 20, 202517.8118.5817.8118.4818.484.41%6,628,197
Oct 17, 202518.2818.4917.6817.7017.70-2.64%3,961,703
Oct 16, 202518.4318.4918.1118.1818.18-1.73%3,352,188
Oct 15, 202518.1318.5018.0418.5018.502.38%4,078,933
Oct 14, 202518.7818.9018.0018.0718.07-2.90%6,288,301
Oct 13, 202517.9918.7017.4018.6118.61-0.11%5,476,812
Oct 10, 202518.7818.8518.4818.6318.63-1.43%5,558,807
Oct 9, 202519.0119.3818.8218.9018.900.37%6,693,320