Comparing Back to the side-by-side chart ↗
Shandong Hongchuang Aluminum Industry Holding Co Ltd (002379.SHE) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.97 | 15.10 | 13.57 | 14.16 | -4.65% | 85,866,628 |
| 2026-10-15 | 15.50 | 15.50 | 14.78 | 14.85 | -6.13% | 28,219,057 |
| 2026-10-14 | 15.94 | 16.17 | 15.78 | 15.82 | -1.49% | 12,369,618 |
| 2026-10-13 | 15.80 | 16.20 | 15.70 | 16.06 | +1.13% | 18,318,844 |
| 2026-10-12 | 16.29 | 16.47 | 15.83 | 15.88 | -2.52% | 15,780,100 |
| 2026-10-09 | 16.35 | 16.43 | 16.01 | 16.29 | -0.55% | 18,821,633 |
| 2026-10-08 | 16.22 | 16.77 | 16.08 | 16.38 | +0.61% | 20,907,793 |
| 2026-09-30 | 16.00 | 16.36 | 15.92 | 16.28 | -0.12% | 14,158,245 |
| 2026-09-29 | 15.79 | 16.32 | 15.63 | 16.30 | +3.36% | 23,930,701 |
| 2026-09-28 | 15.90 | 16.00 | 15.67 | 15.77 | -2.11% | 19,244,023 |
| 2026-09-24 | 16.44 | 16.56 | 16.09 | 16.11 | -2.42% | 21,388,391 |
| 2026-09-23 | 17.06 | 17.10 | 16.45 | 16.51 | -3.45% | 34,408,711 |
| 2026-09-22 | 16.98 | 17.23 | 16.76 | 17.10 | +0.71% | 23,386,748 |
| 2026-09-21 | 17.51 | 17.58 | 16.90 | 16.98 | -3.69% | 38,933,285 |
| 2026-09-18 | 17.50 | 17.70 | 17.30 | 17.63 | +2.80% | 27,477,184 |
| 2026-09-17 | 17.31 | 17.68 | 17.02 | 17.15 | -2.39% | 21,242,287 |
| 2026-09-16 | 17.30 | 17.60 | 16.94 | 17.57 | +1.74% | 23,891,000 |
| 2026-09-15 | 17.59 | 17.65 | 17.17 | 17.27 | -1.76% | 21,154,396 |
| 2026-09-14 | 17.92 | 17.92 | 17.41 | 17.58 | -3.19% | 29,245,137 |
| 2026-09-11 | 18.22 | 18.52 | 17.71 | 18.16 | -3.92% | 44,516,754 |
| 2026-09-10 | 19.63 | 19.66 | 18.82 | 18.90 | -3.96% | 38,423,812 |
| 2026-09-09 | 19.01 | 19.86 | 18.95 | 19.68 | +3.52% | 55,975,805 |
| 2026-09-08 | 18.71 | 19.23 | 18.62 | 19.01 | +2.15% | 40,164,984 |
| 2026-09-07 | 18.77 | 18.84 | 18.38 | 18.61 | -1.74% | 32,636,834 |
| 2026-09-04 | 19.33 | 19.39 | 18.76 | 18.94 | -1.41% | 45,749,211 |
| 2026-09-03 | 18.67 | 19.70 | 18.59 | 19.21 | +5.09% | 65,784,961 |
| 2026-09-02 | 18.60 | 18.93 | 17.88 | 18.28 | -2.25% | 44,231,270 |
| 2026-09-01 | 18.26 | 19.15 | 18.26 | 18.70 | +3.09% | 56,618,797 |
| 2026-08-31 | 18.24 | 18.50 | 17.82 | 18.14 | -1.95% | 57,255,793 |
| 2026-08-28 | 18.79 | 18.87 | 18.24 | 18.50 | -1.07% | 37,648,273 |
| 2026-08-27 | 18.30 | 19.03 | 18.22 | 18.70 | +1.58% | 34,486,824 |
| 2026-08-26 | 17.98 | 18.57 | 17.93 | 18.41 | +2.68% | 38,604,410 |
| 2026-08-25 | 18.34 | 18.40 | 17.82 | 17.93 | -2.87% | 33,563,168 |
| 2026-08-24 | 18.29 | 18.62 | 18.18 | 18.46 | +1.26% | 40,640,551 |
| 2026-08-21 | 17.65 | 18.47 | 17.53 | 18.23 | +3.58% | 50,194,512 |
| 2026-08-20 | 18.75 | 19.01 | 17.30 | 17.60 | -5.12% | 73,078,180 |
| 2026-08-19 | 18.68 | 18.83 | 18.46 | 18.55 | -3.39% | 39,491,414 |
| 2026-08-18 | 19.35 | 19.69 | 18.89 | 19.20 | -2.24% | 49,566,727 |
| 2026-08-17 | 19.30 | 19.93 | 19.02 | 19.64 | +1.81% | 56,141,699 |
| 2026-08-14 | 19.50 | 19.66 | 19.00 | 19.29 | -4.50% | 62,940,398 |
| 2026-08-13 | 20.90 | 21.00 | 19.77 | 20.20 | -5.34% | 114,567,938 |
| 2026-08-12 | 19.80 | 21.34 | 19.79 | 21.34 | +10.00% | 71,213,977 |
| 2026-08-11 | 20.15 | 21.23 | 19.30 | 19.40 | -1.82% | 88,756,742 |
| 2026-08-10 | 19.90 | 20.36 | 19.31 | 19.76 | +0.00% | 63,080,969 |
| 2026-08-07 | 18.75 | 20.12 | 18.73 | 19.76 | +4.77% | 80,744,953 |
| 2026-08-06 | 19.15 | 19.20 | 18.51 | 18.86 | +0.11% | 62,325,879 |
| 2026-08-05 | 18.72 | 19.63 | 18.11 | 18.84 | -2.13% | 92,060,492 |
| 2026-08-04 | 18.70 | 19.26 | 17.89 | 19.25 | +3.00% | 99,291,672 |
| 2026-08-03 | 20.00 | 20.19 | 18.69 | 18.69 | -10.01% | 73,333,258 |
| 2026-07-31 | 19.99 | 21.98 | 19.99 | 20.77 | -1.10% | 76,427,039 |
| 2026-07-30 | 20.53 | 22.13 | 20.51 | 21.00 | +2.34% | 85,247,625 |
| 2026-07-29 | 19.39 | 20.98 | 19.34 | 20.52 | +6.10% | 84,246,094 |
| 2026-07-28 | 19.01 | 19.95 | 18.40 | 19.34 | -0.87% | 76,546,406 |
| 2026-07-27 | 18.72 | 19.90 | 18.56 | 19.51 | +2.36% | 77,902,320 |
| 2026-07-24 | 20.20 | 20.20 | 18.80 | 19.06 | -6.80% | 98,200,141 |
| 2026-07-23 | 18.59 | 20.45 | 18.25 | 20.45 | +10.01% | 74,340,266 |
| 2026-07-22 | 17.50 | 19.31 | 17.50 | 18.59 | +3.05% | 73,997,766 |
| 2026-07-21 | 18.52 | 18.64 | 17.37 | 18.04 | -4.04% | 80,343,508 |
| 2026-07-20 | 18.17 | 19.10 | 17.27 | 18.80 | +3.92% | 90,268,664 |
| 2026-07-17 | 18.37 | 18.86 | 17.90 | 18.09 | -2.43% | 74,220,406 |
| 2026-07-16 | 18.19 | 19.21 | 18.11 | 18.54 | -0.64% | 91,834,203 |
| 2026-07-15 | 18.10 | 18.86 | 17.62 | 18.66 | +6.69% | 126,442,156 |
| 2026-07-14 | 15.77 | 17.49 | 15.10 | 17.49 | +10.00% | 110,665,008 |
| 2026-07-13 | 15.10 | 15.90 | 14.88 | 15.90 | +10.03% | 60,937,680 |
| 2026-07-10 | 14.16 | 14.89 | 13.98 | 14.45 | +2.12% | 26,243,527 |
| 2026-07-09 | 14.17 | 14.26 | 13.61 | 14.15 | +0.00% | 27,328,900 |
| 2026-07-08 | 14.53 | 14.59 | 14.11 | 14.15 | -2.35% | 21,023,039 |
| 2026-07-07 | 15.08 | 15.14 | 14.42 | 14.49 | -4.48% | 27,094,076 |
| 2026-07-06 | 15.05 | 15.75 | 14.90 | 15.17 | +0.66% | 33,747,965 |
| 2026-07-03 | 14.68 | 15.35 | 14.56 | 15.07 | +4.73% | 36,884,355 |
| 2026-07-02 | 14.72 | 14.97 | 14.36 | 14.39 | -1.30% | 33,375,637 |
| 2026-07-01 | 14.67 | 15.26 | 14.40 | 14.58 | -1.29% | 33,052,090 |
| 2026-06-30 | 15.24 | 15.40 | 14.56 | 14.77 | -4.40% | 35,519,812 |
| 2026-06-29 | 14.87 | 15.54 | 14.64 | 15.45 | +3.90% | 35,348,395 |
| 2026-06-26 | 15.82 | 15.96 | 14.75 | 14.87 | -5.65% | 30,986,203 |
| 2026-06-25 | 15.82 | 16.04 | 15.64 | 15.76 | -2.66% | 27,141,426 |
| 2026-06-24 | 16.30 | 16.42 | 15.95 | 16.19 | +0.00% | 24,755,207 |
| 2026-06-23 | 17.10 | 17.26 | 16.16 | 16.19 | -6.74% | 45,872,160 |
| 2026-06-22 | 16.85 | 17.51 | 16.37 | 17.36 | +3.83% | 45,336,777 |
| 2026-06-18 | 16.86 | 17.46 | 16.26 | 16.72 | -1.70% | 35,117,000 |
| 2026-06-17 | 16.82 | 17.48 | 16.40 | 17.01 | +1.13% | 32,650,770 |
| 2026-06-16 | 17.04 | 17.50 | 16.68 | 16.82 | -2.77% | 44,111,281 |
| 2026-06-15 | 18.07 | 18.26 | 16.83 | 17.30 | -1.54% | 48,113,312 |
| 2026-06-12 | 17.38 | 18.53 | 16.94 | 17.57 | +3.41% | 41,168,727 |
| 2026-06-11 | 16.98 | 17.30 | 16.75 | 16.99 | -0.88% | 23,640,400 |
| 2026-06-10 | 17.05 | 17.27 | 16.76 | 17.14 | -1.21% | 26,457,340 |
| 2026-06-09 | 17.80 | 17.87 | 16.80 | 17.35 | -0.74% | 46,106,371 |
| 2026-06-08 | 18.01 | 18.20 | 17.24 | 17.48 | -6.17% | 60,685,383 |
| 2026-06-05 | 19.30 | 19.68 | 18.55 | 18.63 | -4.17% | 40,137,273 |
| 2026-06-04 | 20.50 | 20.78 | 19.29 | 19.44 | -6.76% | 42,851,520 |
| 2026-06-03 | 21.00 | 21.09 | 20.44 | 20.85 | -0.95% | 24,182,430 |
| 2026-06-02 | 21.31 | 21.41 | 20.61 | 21.05 | +0.43% | 22,146,801 |
| 2026-06-01 | 20.41 | 21.29 | 19.72 | 20.96 | -1.41% | 39,461,832 |
| 2026-05-29 | 21.32 | 21.98 | 21.00 | 21.26 | +1.00% | 32,414,221 |
| 2026-05-28 | 21.61 | 21.85 | 20.80 | 21.05 | -2.77% | 28,293,930 |
| 2026-05-27 | 22.45 | 22.84 | 21.50 | 21.65 | -3.56% | 41,343,898 |
| 2026-05-26 | 20.96 | 22.70 | 20.76 | 22.45 | +8.14% | 59,404,207 |
| 2026-05-25 | 20.99 | 21.27 | 20.52 | 20.76 | -0.86% | 23,920,699 |
| 2026-05-22 | 20.87 | 21.26 | 20.48 | 20.94 | +1.36% | 23,315,480 |
| 2026-05-21 | 21.00 | 21.67 | 20.60 | 20.66 | -0.53% | 29,101,869 |
| 2026-05-20 | 20.78 | 21.15 | 20.16 | 20.77 | -0.05% | 22,927,250 |
| 2026-05-19 | 21.00 | 21.03 | 20.33 | 20.78 | +0.29% | 23,587,391 |
| 2026-05-18 | 20.76 | 21.16 | 20.41 | 20.72 | -1.94% | 41,503,566 |
| 2026-05-15 | 22.17 | 22.17 | 20.90 | 21.13 | -5.37% | 37,156,047 |
| 2026-05-14 | 22.90 | 23.58 | 22.33 | 22.33 | -2.15% | 24,954,109 |
| 2026-05-13 | 22.72 | 22.95 | 22.10 | 22.82 | +0.44% | 36,129,328 |
| 2026-05-12 | 23.43 | 23.55 | 22.66 | 22.72 | -1.90% | 28,342,930 |
| 2026-05-11 | 23.68 | 23.94 | 23.01 | 23.16 | -2.20% | 28,233,830 |
| 2026-05-08 | 23.45 | 23.96 | 23.08 | 23.68 | +0.34% | 27,735,570 |
| 2026-05-07 | 24.73 | 24.75 | 23.45 | 23.60 | -4.57% | 44,455,660 |
| 2026-05-06 | 24.90 | 25.17 | 24.25 | 24.73 | -0.68% | 34,759,047 |
| 2026-04-30 | 25.09 | 25.13 | 24.40 | 24.90 | -1.43% | 27,847,990 |
| 2026-04-29 | 25.05 | 25.38 | 24.61 | 25.26 | +0.24% | 21,514,090 |
| 2026-04-28 | 25.49 | 26.12 | 25.09 | 25.20 | -1.52% | 28,334,520 |
| 2026-04-27 | 26.00 | 26.36 | 25.12 | 25.59 | -5.71% | 36,794,520 |
| 2026-04-24 | 26.43 | 27.35 | 26.28 | 27.14 | +1.72% | 15,583,760 |
| 2026-04-23 | 27.52 | 27.52 | 26.31 | 26.68 | -2.45% | 17,890,500 |
| 2026-04-22 | 27.65 | 28.24 | 27.10 | 27.35 | -2.11% | 22,111,419 |
| 2026-04-21 | 28.36 | 28.48 | 27.61 | 27.94 | -1.31% | 14,791,898 |
| 2026-04-20 | 29.06 | 29.46 | 27.90 | 28.31 | -2.78% | 18,556,200 |
| 2026-04-17 | 29.20 | 29.44 | 28.80 | 29.12 | -0.61% | 11,251,932 |
| 2026-04-16 | 28.56 | 29.36 | 28.40 | 29.30 | +3.64% | 17,034,481 |
| 2026-04-15 | 28.88 | 29.23 | 28.10 | 28.27 | -2.85% | 14,347,003 |
| 2026-04-14 | 28.63 | 29.22 | 28.47 | 29.10 | +3.60% | 14,632,326 |
| 2026-04-13 | 28.67 | 28.70 | 27.54 | 28.09 | -2.36% | 18,800,802 |
| 2026-04-10 | 29.70 | 29.73 | 28.48 | 28.77 | -2.47% | 16,772,416 |
| 2026-04-09 | 28.62 | 29.92 | 28.53 | 29.50 | +1.72% | 14,071,967 |
| 2026-04-08 | 28.80 | 29.21 | 28.20 | 29.00 | +3.53% | 19,492,819 |
| 2026-04-07 | 27.37 | 28.30 | 27.22 | 28.01 | +3.43% | 16,911,500 |
| 2026-04-03 | 27.88 | 28.05 | 26.86 | 27.08 | -2.94% | 11,015,900 |
| 2026-04-02 | 27.70 | 28.92 | 27.63 | 27.90 | +0.98% | 20,856,005 |
| 2026-04-01 | 27.25 | 28.05 | 27.10 | 27.63 | +2.03% | 16,035,829 |
| 2026-03-31 | 27.96 | 28.20 | 26.37 | 27.08 | -2.69% | 35,394,237 |
| 2026-03-30 | 28.04 | 28.22 | 27.20 | 27.83 | +2.88% | 41,233,645 |
| 2026-03-27 | 26.00 | 27.08 | 25.86 | 27.05 | +2.66% | 16,310,558 |
| 2026-03-26 | 26.42 | 27.30 | 26.12 | 26.35 | +0.46% | 17,638,246 |
| 2026-03-25 | 26.05 | 26.90 | 25.70 | 26.23 | +2.50% | 23,154,919 |
| 2026-03-24 | 25.60 | 26.02 | 24.95 | 25.59 | +2.57% | 35,591,901 |
| 2026-03-23 | 25.44 | 26.35 | 24.82 | 24.95 | -7.59% | 52,382,261 |
| 2026-03-20 | 27.54 | 27.95 | 26.70 | 27.00 | -1.96% | 40,838,989 |
| 2026-03-19 | 30.04 | 30.30 | 27.54 | 27.54 | -10.00% | 49,421,058 |
| 2026-03-18 | 30.40 | 30.85 | 29.94 | 30.60 | +0.20% | 16,380,683 |
| 2026-03-17 | 31.57 | 32.16 | 30.33 | 30.54 | -3.32% | 21,014,480 |
| 2026-03-16 | 32.00 | 32.80 | 30.60 | 31.59 | -0.38% | 25,105,728 |
| 2026-03-13 | 33.02 | 33.20 | 31.43 | 31.71 | -2.52% | 22,463,617 |
| 2026-03-12 | 31.50 | 33.44 | 31.49 | 32.53 | +3.86% | 31,297,784 |
| 2026-03-11 | 30.32 | 31.38 | 29.96 | 31.32 | +4.23% | 22,328,520 |
| 2026-03-10 | 29.88 | 30.10 | 29.31 | 30.05 | -1.70% | 18,598,316 |
| 2026-03-09 | 31.10 | 31.33 | 30.25 | 30.57 | +0.20% | 20,464,346 |
| 2026-03-06 | 31.23 | 31.50 | 29.85 | 30.51 | -4.18% | 25,821,883 |
| 2026-03-05 | 31.20 | 32.49 | 30.73 | 31.84 | +4.84% | 42,988,616 |
| 2026-03-04 | 30.13 | 31.80 | 30.05 | 30.37 | +0.10% | 34,528,849 |
| 2026-03-03 | 30.80 | 31.55 | 29.90 | 30.34 | -1.49% | 25,926,857 |
| 2026-03-02 | 28.73 | 30.89 | 28.61 | 30.80 | +5.41% | 29,577,598 |
| 2026-02-27 | 29.52 | 30.10 | 28.10 | 29.22 | -2.24% | 53,553,812 |
| 2026-02-26 | 29.95 | 30.18 | 29.48 | 29.89 | +0.34% | 15,271,508 |
| 2026-02-25 | 29.80 | 30.20 | 29.10 | 29.79 | +0.64% | 17,728,461 |
| 2026-02-24 | 30.72 | 30.94 | 29.20 | 29.60 | -1.69% | 25,148,655 |
| 2026-02-13 | 30.15 | 30.95 | 29.48 | 30.11 | -1.54% | 19,856,586 |
| 2026-02-12 | 31.44 | 31.68 | 30.40 | 30.58 | -2.30% | 18,285,350 |
| 2026-02-11 | 31.08 | 31.77 | 30.78 | 31.30 | +1.23% | 21,694,200 |
| 2026-02-10 | 30.08 | 31.08 | 29.90 | 30.92 | +3.07% | 11,370,545 |
| 2026-02-09 | 30.77 | 31.20 | 29.76 | 30.00 | -1.61% | 17,825,276 |
| 2026-02-06 | 29.00 | 31.15 | 28.87 | 30.49 | +3.71% | 25,324,543 |
| 2026-02-05 | 29.59 | 29.99 | 28.68 | 29.40 | -1.84% | 14,118,604 |
| 2026-02-04 | 30.01 | 30.89 | 29.14 | 29.95 | -0.17% | 14,641,744 |
| 2026-02-03 | 28.90 | 30.13 | 28.90 | 30.00 | +4.53% | 22,509,832 |
| 2026-02-02 | 27.50 | 30.64 | 27.50 | 28.70 | -5.22% | 36,252,001 |
| 2026-01-30 | 30.78 | 31.61 | 28.70 | 30.28 | -4.90% | 33,869,152 |
| 2026-01-29 | 31.70 | 33.00 | 30.04 | 31.84 | -0.31% | 30,076,557 |
| 2026-01-28 | 29.50 | 31.96 | 28.92 | 31.94 | +9.31% | 30,111,881 |
| 2026-01-27 | 29.67 | 30.09 | 29.07 | 29.22 | -2.18% | 16,551,766 |
| 2026-01-26 | 29.61 | 30.41 | 29.42 | 29.87 | +1.36% | 22,902,654 |
| 2026-01-23 | 28.70 | 29.70 | 28.49 | 29.47 | +2.79% | 12,697,150 |
| 2026-01-22 | 29.43 | 29.46 | 28.26 | 28.67 | -0.14% | 15,239,100 |
| 2026-01-21 | 29.90 | 29.90 | 28.16 | 28.71 | -4.40% | 30,670,825 |
| 2026-01-20 | 30.58 | 30.80 | 29.01 | 30.03 | -1.80% | 18,705,232 |
| 2026-01-19 | 30.28 | 30.87 | 29.40 | 30.58 | +0.99% | 22,964,439 |
| 2026-01-16 | 29.39 | 30.79 | 29.20 | 30.28 | +2.99% | 28,377,080 |
| 2026-01-15 | 28.87 | 30.26 | 28.51 | 29.40 | +1.07% | 22,231,635 |
| 2026-01-14 | 28.49 | 29.70 | 28.20 | 29.09 | +2.25% | 23,002,089 |
| 2026-01-13 | 28.57 | 29.38 | 27.85 | 28.45 | +0.28% | 25,217,339 |
| 2026-01-12 | 30.47 | 30.47 | 27.07 | 28.37 | +2.42% | 34,100,961 |
| 2026-01-09 | 26.70 | 27.88 | 26.59 | 27.70 | +2.74% | 20,387,064 |
| 2026-01-08 | 27.60 | 27.80 | 26.63 | 26.96 | -3.02% | 24,147,120 |
| 2026-01-07 | 27.68 | 28.24 | 27.07 | 27.80 | +1.79% | 28,248,954 |
| 2026-01-06 | 25.60 | 27.60 | 25.60 | 27.31 | +8.46% | 45,160,387 |
| 2026-01-05 | 24.66 | 25.78 | 24.66 | 25.18 | +5.27% | 32,085,800 |
| 2025-12-31 | 23.99 | 24.29 | 23.32 | 23.92 | +0.08% | 11,611,431 |
| 2025-12-30 | 22.91 | 24.14 | 22.60 | 23.90 | +2.84% | 16,651,550 |
| 2025-12-29 | 24.00 | 24.26 | 23.19 | 23.24 | -2.56% | 13,206,941 |
| 2025-12-26 | 22.85 | 24.05 | 22.63 | 23.85 | +5.16% | 20,723,588 |
| 2025-12-25 | 23.00 | 23.10 | 22.55 | 22.68 | -2.03% | 9,725,865 |
| 2025-12-24 | 23.00 | 23.54 | 22.52 | 23.15 | +1.40% | 14,653,232 |
| 2025-12-23 | 22.80 | 23.22 | 22.52 | 22.83 | -0.22% | 10,158,505 |
| 2025-12-22 | 23.20 | 23.42 | 22.40 | 22.88 | -0.52% | 19,848,440 |
| 2025-12-19 | 22.33 | 23.19 | 21.96 | 23.00 | +3.23% | 16,741,604 |
| 2025-12-18 | 22.49 | 22.89 | 22.20 | 22.28 | -0.93% | 8,234,554 |
| 2025-12-17 | 22.49 | 22.97 | 22.00 | 22.49 | +0.85% | 15,375,470 |
| 2025-12-16 | 22.50 | 22.64 | 21.81 | 22.30 | -1.33% | 17,148,046 |
| 2025-12-15 | 22.80 | 23.18 | 22.35 | 22.60 | -2.04% | 18,416,260 |
| 2025-12-12 | 23.60 | 24.05 | 23.07 | 23.07 | -1.24% | 17,691,122 |
| 2025-12-11 | 23.41 | 24.81 | 22.61 | 23.36 | -0.17% | 28,637,801 |
| 2025-12-10 | 22.46 | 23.66 | 22.46 | 23.40 | +2.90% | 18,526,712 |
| 2025-12-09 | 23.60 | 23.70 | 22.00 | 22.74 | -4.45% | 32,175,524 |
| 2025-12-08 | 24.99 | 24.99 | 23.51 | 23.80 | -2.82% | 31,040,065 |
| 2025-12-05 | 22.60 | 24.58 | 22.37 | 24.49 | +9.53% | 29,238,817 |
| 2025-12-04 | 22.25 | 22.85 | 21.93 | 22.36 | +2.01% | 25,316,880 |
| 2025-12-03 | 20.64 | 22.30 | 20.52 | 21.92 | +6.82% | 23,981,217 |
| 2025-12-02 | 20.90 | 20.96 | 20.10 | 20.52 | +0.64% | 10,792,400 |
| 2025-12-01 | 20.30 | 20.75 | 20.24 | 20.39 | +1.14% | 19,279,711 |
| 2025-11-28 | 20.52 | 20.62 | 19.98 | 20.16 | -2.14% | 18,501,083 |
| 2025-11-27 | 20.10 | 20.77 | 20.08 | 20.60 | +4.46% | 14,499,860 |
| 2025-11-26 | 20.31 | 20.64 | 19.68 | 19.72 | -2.90% | 13,776,135 |
| 2025-11-25 | 19.85 | 20.69 | 19.63 | 20.31 | +4.10% | 14,336,985 |
| 2025-11-24 | 19.50 | 19.72 | 19.10 | 19.51 | +0.88% | 14,250,900 |
| 2025-11-21 | 19.86 | 20.10 | 19.11 | 19.34 | -4.73% | 22,706,111 |
| 2025-11-20 | 20.39 | 20.85 | 20.20 | 20.30 | +0.15% | 15,910,884 |
| 2025-11-19 | 20.66 | 20.88 | 19.90 | 20.27 | -0.93% | 25,580,799 |
| 2025-11-18 | 21.15 | 21.37 | 20.20 | 20.46 | -5.58% | 35,249,485 |
| 2025-11-17 | 22.32 | 22.54 | 21.42 | 21.67 | -3.86% | 19,262,241 |
| 2025-11-14 | 22.85 | 23.09 | 22.50 | 22.54 | -2.47% | 14,269,637 |
| 2025-11-13 | 22.99 | 23.43 | 22.50 | 23.11 | +0.52% | 28,573,994 |
| 2025-11-12 | 22.20 | 23.15 | 21.89 | 22.99 | +5.07% | 24,493,902 |
| 2025-11-11 | 21.95 | 23.48 | 21.70 | 21.88 | +0.55% | 26,028,100 |
| 2025-11-10 | 21.95 | 22.16 | 21.28 | 21.76 | -0.64% | 14,366,500 |
| 2025-11-07 | 21.55 | 22.25 | 21.47 | 21.90 | +1.81% | 15,114,576 |
| 2025-11-06 | 20.20 | 21.75 | 20.06 | 21.51 | +6.49% | 24,832,811 |
| 2025-11-05 | 19.58 | 20.22 | 19.30 | 20.20 | +0.25% | 12,817,900 |
| 2025-11-04 | 20.87 | 20.87 | 19.80 | 20.15 | -3.31% | 15,941,448 |
| 2025-11-03 | 20.52 | 20.95 | 20.04 | 20.84 | +1.66% | 13,497,081 |
| 2025-10-31 | 20.50 | 21.27 | 20.40 | 20.50 | -0.49% | 17,410,100 |
| 2025-10-30 | 20.55 | 21.25 | 20.30 | 20.60 | -0.29% | 18,564,470 |
| 2025-10-29 | 19.40 | 21.00 | 19.18 | 20.66 | +6.22% | 33,251,958 |
| 2025-10-28 | 20.18 | 20.24 | 19.24 | 19.45 | -3.62% | 17,373,058 |
| 2025-10-27 | 19.76 | 20.44 | 19.76 | 20.18 | +2.13% | 14,741,304 |
| 2025-10-24 | 19.89 | 20.67 | 19.70 | 19.76 | +0.00% | 21,157,136 |
| 2025-10-23 | 19.21 | 19.82 | 19.21 | 19.76 | +3.02% | 19,050,269 |
| 2025-10-22 | 19.08 | 19.44 | 18.84 | 19.18 | -1.34% | 12,800,651 |
| 2025-10-21 | 18.23 | 19.51 | 18.23 | 19.44 | +6.87% | 23,666,895 |
| 2025-10-20 | 18.40 | 18.78 | 17.92 | 18.19 | -0.16% | 11,863,919 |
| 2025-10-17 | 19.00 | 19.01 | 18.10 | 18.22 | -2.67% | 20,612,600 |
| 2025-10-16 | 18.90 | 19.28 | 18.58 | 18.72 | -0.37% | 20,337,322 |
| 2025-10-15 | 17.77 | 19.00 | 17.77 | 18.79 | +5.74% | 24,208,401 |
| 2025-10-14 | 17.67 | 18.20 | 17.60 | 17.77 | +2.24% | 28,691,805 |
| 2025-10-13 | 16.76 | 17.49 | 16.52 | 17.38 | -0.69% | 34,445,227 |
| 2025-10-10 | 17.34 | 18.17 | 17.25 | 17.50 | +0.00% | 30,430,903 |
| 2025-10-09 | 17.50 | 17.90 | 17.05 | 17.50 | +0.81% | 27,982,650 |
| 2025-09-30 | 17.46 | 17.80 | 17.17 | 17.36 | -0.46% | 11,477,122 |
| 2025-09-29 | 17.11 | 17.65 | 16.96 | 17.44 | +1.99% | 11,984,717 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+26.15%). Peor mes: Abr (-11.38%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Shandong Hongchuang Aluminum Industry Holding Co Ltd (002379.SHE)?
14.16 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 002379.SHE?
Máximo de 33.44 y mínimo de 13.57 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Shandong Hongchuang Aluminum Industry Holding Co Ltd?
Históricamente, el mes más fuerte de 002379.SHE ha sido Jul (media +26.15%) y el más débil Abr (media -11.38%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.