Skip to main content
Guangdong Hoshion Industrial Aluminium Co., Ltd. (SHE:002824)
China flag China · Delayed Price · Currency is CNY
25.75
-0.63 (-2.39%)
Apr 29, 2026, 3:04 PM CST

SHE:002824 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5526.9425.7025.7525.75-2.39%15,685,236
Apr 28, 202627.3027.3026.2026.3826.38-3.33%14,511,523
Apr 27, 202627.2727.9026.6327.2927.29-0.22%15,714,177
Apr 24, 202627.4927.7726.1727.3527.35-0.29%25,199,542
Apr 23, 202628.8028.8027.2627.4327.43-4.76%23,890,227
Apr 22, 202627.9528.9927.5628.8028.803.04%25,325,074
Apr 21, 202628.9229.4027.8827.9527.95-3.95%24,605,590
Apr 20, 202630.1130.2028.7029.1029.10-3.58%35,025,738
Apr 17, 202628.0031.1227.6930.1830.184.86%56,108,283
Apr 16, 202630.8331.8328.4328.7828.78-2.84%47,701,340
Apr 15, 202627.2229.6226.6729.6229.629.99%34,190,216
Apr 14, 202627.6427.8826.7426.9326.93-0.63%38,822,739
Apr 13, 202624.9927.8024.9927.1027.107.24%60,975,930
Apr 10, 202624.7725.2724.3225.2725.2710.01%27,751,900
Apr 9, 202620.8022.9720.6322.9722.9710.01%27,635,230
Apr 8, 202620.4221.0620.0020.8820.885.03%12,981,970
Apr 7, 202620.3320.4719.5119.8819.88-2.07%11,299,870
Apr 3, 202619.8620.7019.5320.3020.302.78%14,278,540
Apr 2, 202620.3120.8019.5119.7519.75-3.47%9,783,599
Apr 1, 202619.5820.7019.4220.4620.465.96%15,455,550
Mar 31, 202619.4419.4418.8819.3119.31-0.72%10,523,770
Mar 30, 202618.6119.5618.5119.4519.453.46%15,843,820
Mar 27, 202617.3618.8817.2718.8018.806.94%10,805,972
Mar 26, 202617.6517.9117.2317.5817.58-0.51%8,436,551
Mar 25, 202617.4717.8117.4517.6717.671.14%5,644,895
Mar 24, 202617.2617.4916.7617.4717.474.30%8,950,439
Mar 23, 202618.2118.2116.5716.7516.75-8.92%14,243,200
Mar 20, 202619.2119.3618.3718.3918.39-3.52%8,039,246
Mar 19, 202619.4019.8519.0119.0619.06-3.49%12,466,300
Mar 18, 202619.0719.7517.9519.7519.752.65%19,154,630
Mar 17, 202620.2820.3819.1019.2419.24-4.89%7,194,501
Mar 16, 202619.9120.3019.7020.2320.231.25%6,563,062
Mar 13, 202620.2620.4419.9519.9819.98-1.91%4,039,925
Mar 12, 202620.6720.7520.1520.3720.37-1.26%5,563,194
Mar 11, 202620.6621.3420.4820.6320.63-0.10%7,396,202
Mar 10, 202620.1021.0619.9920.6520.653.66%7,689,366
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