Shandong Hongchuang Aluminum Industry Holding

002379
🏛️ china →
17.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.21 3.22 3.18 3.19 5.6M
2021-12-30 3.20 3.22 3.18 3.20 7.8M
2021-12-29 3.18 3.23 3.17 3.20 6.5M
2021-12-28 3.21 3.21 3.15 3.18 8.3M
2021-12-27 3.24 3.25 3.17 3.20 11.2M
2021-12-24 3.28 3.30 3.20 3.24 11.9M
2021-12-23 3.32 3.33 3.28 3.30 10.9M
2021-12-22 3.37 3.38 3.30 3.32 11.7M
2021-12-21 3.21 3.38 3.17 3.33 24.2M
2021-12-20 3.18 3.22 3.17 3.20 7.6M
2021-12-17 3.23 3.25 3.17 3.19 9.0M
2021-12-16 3.16 3.23 3.15 3.23 9.3M
2021-12-15 3.15 3.18 3.15 3.15 6.6M
2021-12-14 3.19 3.19 3.15 3.16 8.5M
2021-12-13 3.22 3.25 3.19 3.20 8.2M
2021-12-10 3.19 3.24 3.17 3.23 7.7M
2021-12-09 3.23 3.25 3.19 3.21 8.9M
2021-12-08 3.25 3.28 3.22 3.23 7.5M
2021-12-07 3.30 3.36 3.21 3.25 12.0M
2021-12-06 3.34 3.37 3.26 3.27 10.8M
2021-12-03 3.35 3.36 3.29 3.33 9.5M
2021-12-02 3.37 3.40 3.33 3.34 9.9M
2021-12-01 3.36 3.38 3.31 3.38 11.1M
2021-11-30 3.37 3.44 3.33 3.35 12.9M
2021-11-29 3.31 3.37 3.28 3.35 9.9M
2021-11-26 3.32 3.36 3.28 3.34 8.4M
2021-11-25 3.28 3.36 3.26 3.35 11.3M
2021-11-24 3.25 3.29 3.23 3.28 8.8M
2021-11-23 3.21 3.26 3.17 3.24 8.8M
2021-11-22 3.16 3.20 3.14 3.18 6.4M
2021-11-19 3.13 3.18 3.10 3.17 7.6M
2021-11-18 3.11 3.17 3.10 3.13 9.5M
2021-11-17 3.12 3.12 3.08 3.11 6.9M
2021-11-16 3.15 3.18 3.11 3.12 7.4M
2021-11-15 3.14 3.16 3.10 3.14 6.3M
2021-11-12 3.17 3.18 3.13 3.15 6.0M
2021-11-11 3.11 3.17 3.09 3.15 10.3M
2021-11-10 3.09 3.10 3.04 3.10 6.6M
2021-11-09 3.10 3.11 3.06 3.10 4.4M
2021-11-08 3.04 3.09 3.03 3.08 6.4M
2021-11-05 3.07 3.10 3.03 3.04 7.2M
2021-11-04 3.10 3.12 3.07 3.09 7.4M
2021-11-03 3.07 3.10 3.03 3.10 6.0M
2021-11-02 3.15 3.16 3.02 3.07 9.3M
2021-11-01 3.09 3.13 3.06 3.11 7.7M
2021-10-29 2.99 3.08 2.99 3.06 7.1M
2021-10-28 3.00 3.07 2.97 2.98 12.4M
2021-10-27 3.11 3.11 3.01 3.01 10.6M
2021-10-26 3.19 3.19 3.07 3.08 11.6M
2021-10-25 3.17 3.18 3.13 3.16 6.7M
2021-10-22 3.29 3.29 3.16 3.16 11.3M
2021-10-21 3.34 3.36 3.27 3.28 8.2M
2021-10-20 3.33 3.36 3.27 3.34 7.3M
2021-10-19 3.36 3.38 3.29 3.34 8.4M
2021-10-18 3.28 3.38 3.25 3.37 11.0M
2021-10-15 3.34 3.40 3.27 3.27 9.7M
2021-10-14 3.23 3.37 3.21 3.33 12.1M
2021-10-13 3.33 3.36 3.18 3.22 10.6M
2021-10-12 3.39 3.39 3.24 3.29 8.7M
2021-10-11 3.42 3.44 3.36 3.37 8.5M
2021-10-08 3.45 3.50 3.37 3.41 11.3M
2021-09-30 3.38 3.44 3.36 3.40 10.4M
2021-09-29 3.45 3.49 3.36 3.38 11.2M
2021-09-28 3.51 3.54 3.41 3.47 14.6M
2021-09-27 3.71 3.72 3.45 3.53 17.1M
2021-09-24 3.89 3.94 3.71 3.72 16.9M
2021-09-23 3.89 4.00 3.88 3.89 17.0M
2021-09-22 3.84 3.91 3.78 3.89 12.5M
2021-09-17 3.91 3.97 3.79 3.87 17.3M
2021-09-16 4.10 4.15 3.89 3.91 27.6M
2021-09-15 4.05 4.14 3.99 4.08 18.3M
2021-09-14 4.15 4.22 4.02 4.06 22.8M
2021-09-13 4.11 4.25 4.07 4.20 26.2M
2021-09-10 4.12 4.17 4.02 4.06 23.9M
2021-09-09 4.11 4.16 4.05 4.14 22.3M
2021-09-08 3.95 4.23 3.95 4.11 35.6M
2021-09-07 3.77 3.98 3.75 3.95 28.9M
2021-09-06 3.76 3.88 3.74 3.79 18.2M
2021-09-03 3.86 3.90 3.74 3.81 20.1M
2021-09-02 3.77 3.91 3.73 3.89 21.8M
2021-09-01 3.91 4.03 3.75 3.76 36.6M
2021-08-31 3.87 3.95 3.82 3.92 23.5M
2021-08-30 3.95 4.05 3.83 3.88 34.5M
2021-08-27 3.76 3.94 3.75 3.93 38.1M
2021-08-26 3.68 3.84 3.65 3.77 33.5M
2021-08-25 3.55 3.74 3.52 3.68 32.6M
2021-08-24 3.54 3.61 3.52 3.52 15.5M
2021-08-23 3.54 3.59 3.47 3.53 17.5M
2021-08-20 3.48 3.55 3.43 3.53 14.5M
2021-08-19 3.47 3.52 3.41 3.50 14.5M
2021-08-18 3.53 3.61 3.51 3.52 13.1M
2021-08-17 3.62 3.66 3.46 3.51 19.3M
2021-08-16 3.72 3.73 3.60 3.62 19.3M
2021-08-13 3.60 3.74 3.58 3.72 24.6M
2021-08-12 3.52 3.69 3.48 3.65 33.1M
2021-08-11 3.47 3.56 3.44 3.53 19.2M
2021-08-10 3.45 3.48 3.42 3.46 11.1M
2021-08-09 3.48 3.55 3.42 3.45 13.7M
2021-08-06 3.29 3.48 3.27 3.47 24.1M
2021-08-05 3.34 3.35 3.27 3.29 10.9M
2021-08-04 3.31 3.38 3.31 3.34 9.7M
2021-08-03 3.44 3.48 3.32 3.34 15.9M
2021-08-02 3.43 3.46 3.36 3.43 15.6M
2021-07-30 3.30 3.45 3.26 3.43 19.6M
2021-07-29 3.23 3.32 3.23 3.28 16.2M
2021-07-28 3.34 3.35 3.07 3.20 24.1M
2021-07-27 3.51 3.56 3.33 3.34 19.9M
2021-07-26 3.53 3.56 3.38 3.51 24.3M
2021-07-23 3.55 3.63 3.50 3.52 24.8M
2021-07-22 3.44 3.57 3.41 3.57 25.0M
2021-07-21 3.34 3.47 3.34 3.44 13.6M
2021-07-20 3.29 3.35 3.26 3.35 9.9M
2021-07-19 3.38 3.45 3.32 3.32 13.2M
2021-07-16 3.37 3.51 3.35 3.40 21.1M
2021-07-15 3.42 3.42 3.27 3.36 16.0M
2021-07-14 3.52 3.54 3.39 3.41 16.4M
2021-07-13 3.43 3.48 3.37 3.48 15.0M
2021-07-12 3.45 3.60 3.41 3.47 34.0M
2021-07-09 3.33 3.45 3.30 3.43 24.5M
2021-07-08 3.35 3.40 3.31 3.33 12.2M
2021-07-07 3.30 3.39 3.26 3.35 14.8M
2021-07-06 3.28 3.32 3.26 3.29 12.4M
2021-07-05 3.21 3.37 3.17 3.29 12.6M
2021-07-02 3.18 3.23 3.15 3.20 9.3M
2021-07-01 3.33 3.35 3.18 3.18 15.5M
2021-06-30 3.39 3.40 3.31 3.32 15.9M
2021-06-29 3.34 3.40 3.32 3.35 16.3M
2021-06-28 3.25 3.44 3.22 3.34 33.2M
2021-06-25 3.22 3.32 3.19 3.26 19.9M
2021-06-24 3.24 3.25 3.18 3.21 12.2M
2021-06-23 3.25 3.27 3.19 3.24 14.9M
2021-06-22 3.25 3.28 3.23 3.23 14.5M
2021-06-21 3.18 3.31 3.16 3.26 19.3M
2021-06-18 3.16 3.22 3.11 3.21 13.6M
2021-06-17 3.15 3.21 3.14 3.17 14.4M
2021-06-16 3.24 3.25 3.13 3.14 22.5M
2021-06-15 3.41 3.41 3.23 3.24 28.5M
2021-06-11 3.31 3.45 3.30 3.43 44.2M
2021-06-10 3.31 3.38 3.29 3.32 30.1M
2021-06-09 3.46 3.48 3.30 3.33 58.6M
2021-06-08 3.52 3.54 3.44 3.49 26.4M
2021-06-07 3.64 3.66 3.47 3.54 39.0M
2021-06-04 3.71 3.75 3.58 3.64 54.4M
2021-06-03 3.75 3.85 3.65 3.72 77.2M
2021-06-02 4.25 4.36 3.91 3.91 77.1M
2021-06-01 4.50 4.70 4.29 4.34 96.5M
2021-05-31 4.03 4.55 3.86 4.55 141.0M
2021-05-28 4.14 4.14 3.78 4.14 97.4M
2021-05-27 3.42 3.76 3.40 3.76 36.3M
2021-05-26 3.41 3.48 3.40 3.42 7.2M
2021-05-25 3.41 3.47 3.39 3.44 11.6M
2021-05-24 3.42 3.53 3.39 3.42 18.1M
2021-05-21 3.30 3.51 3.25 3.43 21.7M
2021-05-20 3.27 3.37 3.20 3.30 9.7M
2021-05-19 3.30 3.35 3.23 3.31 10.5M
2021-05-18 3.32 3.34 3.28 3.31 5.8M
2021-05-17 3.37 3.37 3.28 3.30 9.8M
2021-05-14 3.37 3.44 3.34 3.36 11.1M
2021-05-13 3.26 3.42 3.24 3.36 20.4M
2021-05-12 3.25 3.30 3.23 3.27 8.8M
2021-05-11 3.28 3.30 3.21 3.26 16.0M
2021-05-10 3.30 3.34 3.24 3.32 18.3M
2021-05-07 3.18 3.33 3.15 3.27 23.1M
2021-05-06 3.10 3.20 3.08 3.18 23.0M
2021-04-30 3.04 3.08 3.01 3.05 8.1M
2021-04-29 2.93 3.12 2.88 3.06 16.8M
2021-04-28 2.95 2.96 2.90 2.91 5.4M
2021-04-27 2.96 3.00 2.92 2.97 6.0M
2021-04-26 2.94 3.01 2.93 2.97 7.6M
2021-04-23 2.95 2.96 2.88 2.94 8.4M
2021-04-22 2.98 3.02 2.95 2.95 7.0M
2021-04-21 3.02 3.03 2.96 2.98 5.5M
2021-04-20 3.05 3.07 2.99 3.00 11.0M
2021-04-19 3.04 3.07 3.04 3.05 7.1M
2021-04-16 3.05 3.08 3.03 3.06 12.1M
2021-04-15 2.89 3.11 2.89 3.05 12.6M
2021-04-14 3.00 3.02 2.97 3.01 4.8M
2021-04-13 3.02 3.02 2.97 2.98 6.8M
2021-04-12 3.08 3.11 3.00 3.02 8.7M
2021-04-09 3.09 3.15 3.06 3.08 12.7M
2021-04-08 3.11 3.20 3.09 3.10 18.9M
2021-04-07 3.05 3.15 3.02 3.11 14.3M
2021-04-06 3.01 3.07 3.00 3.03 6.8M
2021-04-02 3.02 3.05 2.98 3.02 8.3M
2021-04-01 3.16 3.17 2.98 3.02 20.5M
2021-03-31 2.98 3.15 2.96 3.12 19.8M
2021-03-30 3.02 3.04 2.94 2.96 13.5M
2021-03-29 3.07 3.07 3.02 3.04 8.0M
2021-03-26 3.06 3.08 3.03 3.05 9.1M
2021-03-25 3.02 3.10 3.02 3.03 10.4M
2021-03-24 3.11 3.17 3.03 3.06 23.0M
2021-03-23 3.46 3.50 3.15 3.17 43.6M
2021-03-22 3.41 3.52 3.33 3.50 46.5M
2021-03-19 3.29 3.54 3.22 3.40 54.0M
2021-03-18 3.24 3.41 3.21 3.33 41.3M
2021-03-17 3.26 3.32 3.19 3.24 44.8M
2021-03-16 3.20 3.55 3.19 3.39 67.9M
2021-03-15 3.24 3.32 3.16 3.23 33.8M
2021-03-12 3.35 3.58 3.23 3.28 70.1M
2021-03-11 3.18 3.38 3.10 3.38 51.1M
2021-03-10 2.92 3.21 2.88 3.07 29.7M
2021-03-09 3.00 3.01 2.84 2.93 13.8M
2021-03-08 3.05 3.14 3.02 3.04 9.6M
2021-03-05 2.99 3.06 2.98 3.04 10.8M
2021-03-04 2.99 3.12 2.99 3.01 13.8M
2021-03-03 2.99 3.10 2.99 3.06 16.1M
2021-03-02 3.08 3.12 2.97 2.99 20.2M
2021-03-01 3.11 3.15 3.04 3.12 22.7M
2021-02-26 3.00 3.22 2.95 3.11 44.8M
2021-02-25 3.04 3.28 3.03 3.28 58.3M
2021-02-24 3.04 3.10 2.91 2.98 24.2M
2021-02-23 3.26 3.26 3.03 3.11 35.2M
2021-02-22 3.20 3.20 3.20 3.20 9.7M
2021-02-19 2.80 2.94 2.78 2.91 17.6M
2021-02-18 2.77 2.84 2.75 2.80 12.1M
2021-02-10 2.74 2.75 2.68 2.69 7.7M
2021-02-09 2.72 2.80 2.69 2.75 10.7M
2021-02-08 2.60 2.86 2.58 2.75 14.5M
2021-02-05 2.58 2.70 2.58 2.63 5.6M
2021-02-04 2.61 2.66 2.58 2.60 4.8M
2021-02-03 2.58 2.68 2.55 2.65 7.8M
2021-02-02 2.56 2.59 2.53 2.58 3.2M
2021-02-01 2.56 2.57 2.53 2.55 5.6M
2021-01-29 2.63 2.64 2.54 2.60 7.8M
2021-01-28 2.63 2.66 2.61 2.62 4.7M
2021-01-27 2.65 2.66 2.63 2.64 4.4M
2021-01-26 2.68 2.71 2.63 2.64 5.0M
2021-01-25 2.74 2.76 2.67 2.67 6.1M
2021-01-22 2.80 2.81 2.75 2.75 6.1M
2021-01-21 2.75 2.85 2.75 2.82 9.9M
2021-01-20 2.77 2.81 2.75 2.77 5.2M
2021-01-19 2.74 2.79 2.71 2.78 7.9M
2021-01-18 2.77 2.82 2.73 2.75 9.0M
2021-01-15 2.66 2.79 2.65 2.77 10.2M
2021-01-14 2.60 2.70 2.59 2.66 7.3M
2021-01-13 2.64 2.65 2.60 2.61 5.9M
2021-01-12 2.61 2.66 2.61 2.64 4.7M
2021-01-11 2.71 2.74 2.61 2.61 10.7M
2021-01-08 2.70 2.76 2.63 2.75 10.0M
2021-01-07 2.76 2.82 2.70 2.71 12.4M
2021-01-06 2.86 2.88 2.73 2.74 14.5M
2021-01-05 2.91 2.93 2.83 2.86 12.3M
2021-01-04 2.88 2.93 2.86 2.92 14.3M