Shandong Hongqiao Aluminum Industry Holding Company Limited Class A 002379

SZSE · China · Producer Manufacturing

CNY 16.28-0.02 (-0.12%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 16.28	-0.12%	CNY 16.00	CNY 16.36	CNY 15.92	14.16M
2026-09-29	CNY 16.30	+3.36%	CNY 15.79	CNY 16.32	CNY 15.63	23.93M
2026-09-28	CNY 15.77	-2.11%	CNY 15.90	CNY 16.00	CNY 15.67	19.24M
2026-09-24	CNY 16.11	-2.42%	CNY 16.44	CNY 16.56	CNY 16.09	21.39M
2026-09-23	CNY 16.51	-3.45%	CNY 17.06	CNY 17.10	CNY 16.45	34.41M
2026-09-22	CNY 17.10	+0.71%	CNY 16.98	CNY 17.23	CNY 16.76	23.39M
2026-09-21	CNY 16.98	-3.69%	CNY 17.51	CNY 17.58	CNY 16.90	38.93M
2026-09-18	CNY 17.63	+2.80%	CNY 17.50	CNY 17.70	CNY 17.30	27.48M
2026-09-17	CNY 17.15	-2.39%	CNY 17.31	CNY 17.68	CNY 17.02	21.24M
2026-09-16	CNY 17.57	+1.74%	CNY 17.30	CNY 17.60	CNY 16.94	23.89M
2026-09-15	CNY 17.27	-1.76%	CNY 17.59	CNY 17.65	CNY 17.17	21.15M
2026-09-14	CNY 17.58	-3.19%	CNY 17.92	CNY 17.92	CNY 17.41	29.25M
2026-09-11	CNY 18.16	-3.92%	CNY 18.22	CNY 18.52	CNY 17.71	44.52M
2026-09-10	CNY 18.90	-3.96%	CNY 19.63	CNY 19.66	CNY 18.82	38.42M
2026-09-09	CNY 19.68	+3.52%	CNY 19.01	CNY 19.86	CNY 18.95	55.98M
2026-09-08	CNY 19.01	+2.15%	CNY 18.71	CNY 19.23	CNY 18.62	40.16M
2026-09-07	CNY 18.61	-1.74%	CNY 18.77	CNY 18.84	CNY 18.38	32.64M
2026-09-04	CNY 18.94	-1.41%	CNY 19.33	CNY 19.39	CNY 18.76	45.75M
2026-09-03	CNY 19.21	+5.09%	CNY 18.67	CNY 19.70	CNY 18.59	65.78M
2026-09-02	CNY 18.28	-2.25%	CNY 18.60	CNY 18.93	CNY 17.88	44.23M
2026-09-01	CNY 18.70	+3.09%	CNY 18.26	CNY 19.15	CNY 18.26	56.62M
2026-08-31	CNY 18.14	-1.95%	CNY 18.24	CNY 18.50	CNY 17.82	57.26M
2026-08-28	CNY 18.50	-1.07%	CNY 18.79	CNY 18.87	CNY 18.24	37.65M
2026-08-27	CNY 18.70	+1.58%	CNY 18.30	CNY 19.03	CNY 18.22	34.49M
2026-08-26	CNY 18.41	+2.68%	CNY 17.98	CNY 18.57	CNY 17.93	38.60M
2026-08-25	CNY 17.93	-2.87%	CNY 18.34	CNY 18.40	CNY 17.82	33.56M
2026-08-24	CNY 18.46	+1.26%	CNY 18.29	CNY 18.62	CNY 18.18	40.64M
2026-08-21	CNY 18.23	+3.58%	CNY 17.65	CNY 18.47	CNY 17.53	50.19M
2026-08-20	CNY 17.60	-5.12%	CNY 18.75	CNY 19.01	CNY 17.30	73.08M
2026-08-19	CNY 18.55	-3.39%	CNY 18.68	CNY 18.83	CNY 18.46	39.49M
2026-08-18	CNY 19.20	-2.24%	CNY 19.35	CNY 19.69	CNY 18.89	49.57M
2026-08-17	CNY 19.64	+1.81%	CNY 19.30	CNY 19.93	CNY 19.02	56.14M
2026-08-14	CNY 19.29	-4.50%	CNY 19.50	CNY 19.66	CNY 19.00	62.94M
2026-08-13	CNY 20.20	-5.34%	CNY 20.90	CNY 21.00	CNY 19.77	114.57M
2026-08-12	CNY 21.34	+10.00%	CNY 19.80	CNY 21.34	CNY 19.79	71.21M
2026-08-11	CNY 19.40	-1.82%	CNY 20.15	CNY 21.23	CNY 19.30	88.76M
2026-08-10	CNY 19.76	0.00%	CNY 19.90	CNY 20.36	CNY 19.31	63.08M
2026-08-07	CNY 19.76	+4.77%	CNY 18.75	CNY 20.12	CNY 18.73	80.74M
2026-08-06	CNY 18.86	+0.11%	CNY 19.15	CNY 19.20	CNY 18.51	62.33M
2026-08-05	CNY 18.84	-2.13%	CNY 18.72	CNY 19.63	CNY 18.11	92.06M
2026-08-04	CNY 19.25	+3.00%	CNY 18.70	CNY 19.26	CNY 17.89	99.29M
2026-08-03	CNY 18.69	-10.01%	CNY 20.00	CNY 20.19	CNY 18.69	73.33M
2026-07-31	CNY 20.77	-1.10%	CNY 19.99	CNY 21.98	CNY 19.99	76.43M
2026-07-30	CNY 21.00	+2.34%	CNY 20.53	CNY 22.13	CNY 20.51	85.25M
2026-07-29	CNY 20.52	+6.10%	CNY 19.39	CNY 20.98	CNY 19.34	84.25M
2026-07-28	CNY 19.34	-0.87%	CNY 19.01	CNY 19.95	CNY 18.40	76.55M
2026-07-27	CNY 19.51	+2.36%	CNY 18.72	CNY 19.90	CNY 18.56	77.90M
2026-07-24	CNY 19.06	-6.80%	CNY 20.20	CNY 20.20	CNY 18.80	98.20M
2026-07-23	CNY 20.45	+10.01%	CNY 18.59	CNY 20.45	CNY 18.25	74.34M
2026-07-22	CNY 18.59	+3.05%	CNY 17.50	CNY 19.31	CNY 17.50	74.00M
2026-07-21	CNY 18.04	-4.04%	CNY 18.52	CNY 18.64	CNY 17.37	80.34M
2026-07-20	CNY 18.80	+3.92%	CNY 18.17	CNY 19.10	CNY 17.27	90.27M
2026-07-17	CNY 18.09	-2.43%	CNY 18.37	CNY 18.86	CNY 17.90	74.22M
2026-07-16	CNY 18.54	-0.64%	CNY 18.19	CNY 19.21	CNY 18.11	91.83M
2026-07-15	CNY 18.66	+6.69%	CNY 18.10	CNY 18.86	CNY 17.62	126.44M
2026-07-14	CNY 17.49	+10.00%	CNY 15.77	CNY 17.49	CNY 15.10	110.67M
2026-07-13	CNY 15.90	+10.03%	CNY 15.10	CNY 15.90	CNY 14.88	60.94M
2026-07-10	CNY 14.45	+2.12%	CNY 14.16	CNY 14.89	CNY 13.98	26.24M
2026-07-09	CNY 14.15	0.00%	CNY 14.17	CNY 14.26	CNY 13.61	27.33M
2026-07-08	CNY 14.15	-2.35%	CNY 14.53	CNY 14.59	CNY 14.11	21.02M
2026-07-07	CNY 14.49	-4.48%	CNY 15.08	CNY 15.14	CNY 14.42	27.09M
2026-07-06	CNY 15.17	+0.66%	CNY 15.05	CNY 15.75	CNY 14.90	33.75M
2026-07-03	CNY 15.07	+4.73%	CNY 14.68	CNY 15.35	CNY 14.56	36.88M
2026-07-02	CNY 14.39	-1.30%	CNY 14.72	CNY 14.97	CNY 14.36	33.38M
2026-07-01	CNY 14.58	-1.29%	CNY 14.67	CNY 15.26	CNY 14.40	33.05M
2026-06-30	CNY 14.77	-4.40%	CNY 15.24	CNY 15.40	CNY 14.56	35.52M
2026-06-29	CNY 15.45	+3.90%	CNY 14.87	CNY 15.54	CNY 14.64	35.35M
2026-06-26	CNY 14.87	-5.65%	CNY 15.82	CNY 15.96	CNY 14.75	30.99M
2026-06-25	CNY 15.76	-2.66%	CNY 15.82	CNY 16.04	CNY 15.64	27.14M
2026-06-24	CNY 16.19	0.00%	CNY 16.30	CNY 16.42	CNY 15.95	24.76M
2026-06-23	CNY 16.19	-6.74%	CNY 17.10	CNY 17.26	CNY 16.16	45.87M
2026-06-22	CNY 17.36	+3.83%	CNY 16.85	CNY 17.51	CNY 16.37	45.34M
2026-06-18	CNY 16.72	-1.70%	CNY 16.86	CNY 17.46	CNY 16.26	35.12M
2026-06-17	CNY 17.01	+1.13%	CNY 16.82	CNY 17.48	CNY 16.40	32.65M
2026-06-16	CNY 16.82	-2.77%	CNY 17.04	CNY 17.50	CNY 16.68	44.11M
2026-06-15	CNY 17.30	-1.54%	CNY 18.07	CNY 18.26	CNY 16.83	48.11M
2026-06-12	CNY 17.57	+3.41%	CNY 17.38	CNY 18.53	CNY 16.94	41.17M
2026-06-11	CNY 16.99	-0.88%	CNY 16.98	CNY 17.30	CNY 16.75	23.64M
2026-06-10	CNY 17.14	-1.21%	CNY 17.05	CNY 17.27	CNY 16.76	26.46M
2026-06-09	CNY 17.35	-0.74%	CNY 17.80	CNY 17.87	CNY 16.80	46.11M
2026-06-08	CNY 17.48	-6.17%	CNY 18.01	CNY 18.20	CNY 17.24	60.69M
2026-06-05	CNY 18.63	-4.17%	CNY 19.30	CNY 19.68	CNY 18.55	40.14M
2026-06-04	CNY 19.44	-6.76%	CNY 20.50	CNY 20.78	CNY 19.29	42.85M
2026-06-03	CNY 20.85	-0.95%	CNY 21.00	CNY 21.09	CNY 20.44	24.18M
2026-06-02	CNY 21.05	+0.43%	CNY 21.31	CNY 21.41	CNY 20.61	22.15M
2026-06-01	CNY 20.96	-1.41%	CNY 20.41	CNY 21.29	CNY 19.72	39.46M
2026-05-29	CNY 21.26	+1.00%	CNY 21.32	CNY 21.98	CNY 21.00	32.41M
2026-05-28	CNY 21.05	-2.77%	CNY 21.61	CNY 21.85	CNY 20.80	28.29M
2026-05-27	CNY 21.65	-3.56%	CNY 22.45	CNY 22.84	CNY 21.50	41.34M
2026-05-26	CNY 22.45	+8.14%	CNY 20.96	CNY 22.70	CNY 20.76	59.40M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 16.28	-0.12%	CNY 16.00	CNY 16.36	CNY 15.92	14.16M
2026-09-29	CNY 16.30	+3.36%	CNY 15.79	CNY 16.32	CNY 15.63	23.93M
2026-09-28	CNY 15.77	-2.11%	CNY 15.90	CNY 16.00	CNY 15.67	19.24M
2026-09-24	CNY 16.11	-2.42%	CNY 16.44	CNY 16.56	CNY 16.09	21.39M
2026-09-23	CNY 16.51	-3.45%	CNY 17.06	CNY 17.10	CNY 16.45	34.41M
2026-09-22	CNY 17.10	+0.71%	CNY 16.98	CNY 17.23	CNY 16.76	23.39M
2026-09-21	CNY 16.98	-3.69%	CNY 17.51	CNY 17.58	CNY 16.90	38.93M
2026-09-18	CNY 17.63	+2.80%	CNY 17.50	CNY 17.70	CNY 17.30	27.48M
2026-09-17	CNY 17.15	-2.39%	CNY 17.31	CNY 17.68	CNY 17.02	21.24M
2026-09-16	CNY 17.57	+1.74%	CNY 17.30	CNY 17.60	CNY 16.94	23.89M
2026-09-15	CNY 17.27	-1.76%	CNY 17.59	CNY 17.65	CNY 17.17	21.15M
2026-09-14	CNY 17.58	-3.19%	CNY 17.92	CNY 17.92	CNY 17.41	29.25M
2026-09-11	CNY 18.16	-3.92%	CNY 18.22	CNY 18.52	CNY 17.71	44.52M
2026-09-10	CNY 18.90	-3.96%	CNY 19.63	CNY 19.66	CNY 18.82	38.42M
2026-09-09	CNY 19.68	+3.52%	CNY 19.01	CNY 19.86	CNY 18.95	55.98M
2026-09-08	CNY 19.01	+2.15%	CNY 18.71	CNY 19.23	CNY 18.62	40.16M
2026-09-07	CNY 18.61	-1.74%	CNY 18.77	CNY 18.84	CNY 18.38	32.64M
2026-09-04	CNY 18.94	-1.41%	CNY 19.33	CNY 19.39	CNY 18.76	45.75M
2026-09-03	CNY 19.21	+5.09%	CNY 18.67	CNY 19.70	CNY 18.59	65.78M
2026-09-02	CNY 18.28	-2.25%	CNY 18.60	CNY 18.93	CNY 17.88	44.23M
2026-09-01	CNY 18.70	+3.09%	CNY 18.26	CNY 19.15	CNY 18.26	56.62M
2026-08-31	CNY 18.14	-1.95%	CNY 18.24	CNY 18.50	CNY 17.82	57.26M
2026-08-28	CNY 18.50	-1.07%	CNY 18.79	CNY 18.87	CNY 18.24	37.65M
2026-08-27	CNY 18.70	+1.58%	CNY 18.30	CNY 19.03	CNY 18.22	34.49M
2026-08-26	CNY 18.41	+2.68%	CNY 17.98	CNY 18.57	CNY 17.93	38.60M
2026-08-25	CNY 17.93	-2.87%	CNY 18.34	CNY 18.40	CNY 17.82	33.56M
2026-08-24	CNY 18.46	+1.26%	CNY 18.29	CNY 18.62	CNY 18.18	40.64M
2026-08-21	CNY 18.23	+3.58%	CNY 17.65	CNY 18.47	CNY 17.53	50.19M
2026-08-20	CNY 17.60	-5.12%	CNY 18.75	CNY 19.01	CNY 17.30	73.08M
2026-08-19	CNY 18.55	-3.39%	CNY 18.68	CNY 18.83	CNY 18.46	39.49M
2026-08-18	CNY 19.20	-2.24%	CNY 19.35	CNY 19.69	CNY 18.89	49.57M
2026-08-17	CNY 19.64	+1.81%	CNY 19.30	CNY 19.93	CNY 19.02	56.14M
2026-08-14	CNY 19.29	-4.50%	CNY 19.50	CNY 19.66	CNY 19.00	62.94M
2026-08-13	CNY 20.20	-5.34%	CNY 20.90	CNY 21.00	CNY 19.77	114.57M
2026-08-12	CNY 21.34	+10.00%	CNY 19.80	CNY 21.34	CNY 19.79	71.21M
2026-08-11	CNY 19.40	-1.82%	CNY 20.15	CNY 21.23	CNY 19.30	88.76M
2026-08-10	CNY 19.76	0.00%	CNY 19.90	CNY 20.36	CNY 19.31	63.08M
2026-08-07	CNY 19.76	+4.77%	CNY 18.75	CNY 20.12	CNY 18.73	80.74M
2026-08-06	CNY 18.86	+0.11%	CNY 19.15	CNY 19.20	CNY 18.51	62.33M
2026-08-05	CNY 18.84	-2.13%	CNY 18.72	CNY 19.63	CNY 18.11	92.06M
2026-08-04	CNY 19.25	+3.00%	CNY 18.70	CNY 19.26	CNY 17.89	99.29M
2026-08-03	CNY 18.69	-10.01%	CNY 20.00	CNY 20.19	CNY 18.69	73.33M
2026-07-31	CNY 20.77	-1.10%	CNY 19.99	CNY 21.98	CNY 19.99	76.43M
2026-07-30	CNY 21.00	+2.34%	CNY 20.53	CNY 22.13	CNY 20.51	85.25M
2026-07-29	CNY 20.52	+6.10%	CNY 19.39	CNY 20.98	CNY 19.34	84.25M
2026-07-28	CNY 19.34	-0.87%	CNY 19.01	CNY 19.95	CNY 18.40	76.55M
2026-07-27	CNY 19.51	+2.36%	CNY 18.72	CNY 19.90	CNY 18.56	77.90M
2026-07-24	CNY 19.06	-6.80%	CNY 20.20	CNY 20.20	CNY 18.80	98.20M
2026-07-23	CNY 20.45	+10.01%	CNY 18.59	CNY 20.45	CNY 18.25	74.34M
2026-07-22	CNY 18.59	+3.05%	CNY 17.50	CNY 19.31	CNY 17.50	74.00M
2026-07-21	CNY 18.04	-4.04%	CNY 18.52	CNY 18.64	CNY 17.37	80.34M
2026-07-20	CNY 18.80	+3.92%	CNY 18.17	CNY 19.10	CNY 17.27	90.27M
2026-07-17	CNY 18.09	-2.43%	CNY 18.37	CNY 18.86	CNY 17.90	74.22M
2026-07-16	CNY 18.54	-0.64%	CNY 18.19	CNY 19.21	CNY 18.11	91.83M
2026-07-15	CNY 18.66	+6.69%	CNY 18.10	CNY 18.86	CNY 17.62	126.44M
2026-07-14	CNY 17.49	+10.00%	CNY 15.77	CNY 17.49	CNY 15.10	110.67M
2026-07-13	CNY 15.90	+10.03%	CNY 15.10	CNY 15.90	CNY 14.88	60.94M
2026-07-10	CNY 14.45	+2.12%	CNY 14.16	CNY 14.89	CNY 13.98	26.24M
2026-07-09	CNY 14.15	0.00%	CNY 14.17	CNY 14.26	CNY 13.61	27.33M
2026-07-08	CNY 14.15	-2.35%	CNY 14.53	CNY 14.59	CNY 14.11	21.02M
2026-07-07	CNY 14.49	-4.48%	CNY 15.08	CNY 15.14	CNY 14.42	27.09M
2026-07-06	CNY 15.17	+0.66%	CNY 15.05	CNY 15.75	CNY 14.90	33.75M
2026-07-03	CNY 15.07	+4.73%	CNY 14.68	CNY 15.35	CNY 14.56	36.88M
2026-07-02	CNY 14.39	-1.30%	CNY 14.72	CNY 14.97	CNY 14.36	33.38M
2026-07-01	CNY 14.58	-1.29%	CNY 14.67	CNY 15.26	CNY 14.40	33.05M
2026-06-30	CNY 14.77	-4.40%	CNY 15.24	CNY 15.40	CNY 14.56	35.52M
2026-06-29	CNY 15.45	+3.90%	CNY 14.87	CNY 15.54	CNY 14.64	35.35M
2026-06-26	CNY 14.87	-5.65%	CNY 15.82	CNY 15.96	CNY 14.75	30.99M
2026-06-25	CNY 15.76	-2.66%	CNY 15.82	CNY 16.04	CNY 15.64	27.14M
2026-06-24	CNY 16.19	0.00%	CNY 16.30	CNY 16.42	CNY 15.95	24.76M
2026-06-23	CNY 16.19	-6.74%	CNY 17.10	CNY 17.26	CNY 16.16	45.87M
2026-06-22	CNY 17.36	+3.83%	CNY 16.85	CNY 17.51	CNY 16.37	45.34M
2026-06-18	CNY 16.72	-1.70%	CNY 16.86	CNY 17.46	CNY 16.26	35.12M
2026-06-17	CNY 17.01	+1.13%	CNY 16.82	CNY 17.48	CNY 16.40	32.65M
2026-06-16	CNY 16.82	-2.77%	CNY 17.04	CNY 17.50	CNY 16.68	44.11M
2026-06-15	CNY 17.30	-1.54%	CNY 18.07	CNY 18.26	CNY 16.83	48.11M
2026-06-12	CNY 17.57	+3.41%	CNY 17.38	CNY 18.53	CNY 16.94	41.17M
2026-06-11	CNY 16.99	-0.88%	CNY 16.98	CNY 17.30	CNY 16.75	23.64M
2026-06-10	CNY 17.14	-1.21%	CNY 17.05	CNY 17.27	CNY 16.76	26.46M
2026-06-09	CNY 17.35	-0.74%	CNY 17.80	CNY 17.87	CNY 16.80	46.11M
2026-06-08	CNY 17.48	-6.17%	CNY 18.01	CNY 18.20	CNY 17.24	60.69M
2026-06-05	CNY 18.63	-4.17%	CNY 19.30	CNY 19.68	CNY 18.55	40.14M
2026-06-04	CNY 19.44	-6.76%	CNY 20.50	CNY 20.78	CNY 19.29	42.85M
2026-06-03	CNY 20.85	-0.95%	CNY 21.00	CNY 21.09	CNY 20.44	24.18M
2026-06-02	CNY 21.05	+0.43%	CNY 21.31	CNY 21.41	CNY 20.61	22.15M
2026-06-01	CNY 20.96	-1.41%	CNY 20.41	CNY 21.29	CNY 19.72	39.46M
2026-05-29	CNY 21.26	+1.00%	CNY 21.32	CNY 21.98	CNY 21.00	32.41M
2026-05-28	CNY 21.05	-2.77%	CNY 21.61	CNY 21.85	CNY 20.80	28.29M
2026-05-27	CNY 21.65	-3.56%	CNY 22.45	CNY 22.84	CNY 21.50	41.34M
2026-05-26	CNY 22.45	+8.14%	CNY 20.96	CNY 22.70	CNY 20.76	59.40M