Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Humon Smelting Co., Ltd. (002237.SZ)

10.81
-0.13
(-1.19%)
At close: April 30 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.9110.9910.7810.8110.8112,610,302
Apr 29, 202511.0111.0410.8710.9410.9412,482,616
Apr 28, 202511.0011.1010.9110.9410.9415,498,522
Apr 25, 202511.4311.4611.0511.1811.1822,108,822
Apr 24, 202511.6511.7011.3011.3411.3423,670,700
Apr 23, 202511.7011.8911.4611.4811.4851,406,267
Apr 22, 202512.0012.5011.9012.2912.2968,839,530
Apr 21, 202511.2112.1111.1612.0112.0158,647,641
Apr 18, 202511.3811.4210.9811.0111.0126,287,732
Apr 17, 202511.5511.8511.2011.2011.2057,550,826
Apr 16, 202511.4711.4911.1411.3211.3233,544,324
Apr 15, 202511.1211.2511.0011.1211.1222,218,743
Apr 14, 202510.6011.3410.6011.1511.1538,128,388
Apr 11, 202510.7811.0010.6610.7010.7040,312,249
Apr 10, 202510.0310.659.9910.4810.4832,487,234
Apr 9, 20259.569.929.259.859.8526,104,487
Apr 8, 20259.599.929.569.819.8129,966,369
Apr 7, 202510.0610.159.869.869.8635,874,647
Apr 3, 202511.0911.2510.9110.9610.9629,244,792
Apr 2, 202511.1811.2610.9711.0111.0124,743,923
Apr 1, 202511.3511.5411.1711.2511.2540,859,410
Mar 31, 202511.0411.4411.0311.3411.3450,280,563
Mar 28, 202511.1411.1810.9111.1111.1129,786,500
Mar 27, 202511.1311.1410.8510.9210.9230,920,800
Mar 26, 202511.4211.5711.2711.3411.3427,010,140
Mar 25, 202511.0911.5311.0611.3711.3725,280,042
Mar 24, 202511.0211.2210.9211.1611.1619,533,619
Mar 21, 202511.1111.1910.9411.0311.0317,123,159
Mar 20, 202511.2911.3811.1211.1511.1516,696,535
Mar 19, 202511.1811.3211.1311.2411.2419,741,067
Mar 18, 202510.9811.3310.9411.1811.1825,700,702
Mar 17, 202511.0511.1510.9310.9610.9617,240,342
Mar 14, 202511.2811.3411.0311.1411.1424,585,411
Mar 13, 202511.0711.0910.8811.0211.0213,045,487
Mar 12, 202511.0011.1310.9010.9610.9614,559,228
Mar 11, 202510.8410.9910.7210.9910.9916,749,718
Mar 10, 202510.9111.0810.7910.9710.9722,736,102
Mar 7, 202510.4010.9210.3910.7810.7830,168,784
Mar 6, 202510.4010.4910.3610.4310.4310,827,706
Mar 5, 202510.2810.4210.2210.4110.4114,379,464
Mar 4, 202510.1910.3110.1610.2710.2711,272,666
Mar 3, 202510.1010.3010.1010.1510.1510,969,854
Feb 28, 202510.1310.2510.0610.0910.0913,167,754
Feb 27, 202510.3210.3210.1310.2010.2013,820,902
Feb 26, 202510.2910.4110.2810.3210.3210,660,504
Feb 25, 202510.4110.4810.2910.3010.3011,144,100
Feb 24, 202510.2910.4610.2910.4510.4513,447,119
Feb 21, 202510.5110.5510.2910.3410.3417,016,880
Feb 20, 202510.5210.5810.4510.5310.5312,849,132
Feb 19, 202510.5210.5710.4410.4710.4712,355,465
Feb 18, 202510.5910.5910.4110.4510.4513,513,100
Feb 17, 202510.7110.7310.5110.6010.6017,725,800
Feb 14, 202510.9310.9810.8010.8810.8812,559,425
Feb 13, 202510.9511.0110.8210.8410.8413,961,004
Feb 12, 202511.0011.0810.8610.9410.9419,056,702
Feb 11, 202511.3111.5011.1211.1811.1835,766,979
Feb 10, 202511.4011.5111.2711.3911.3915,995,582
Feb 7, 202511.1411.3811.1111.3111.3118,651,256
Feb 6, 202511.0711.1811.0311.1711.1714,183,487
Feb 5, 202511.1011.1610.9911.1211.1218,807,622
Jan 27, 202510.8410.9710.7810.8210.8210,841,700
Jan 24, 202510.6510.8010.6110.7910.799,644,900
Jan 23, 202510.8010.9410.7010.7110.7112,038,700
Jan 22, 202510.7910.8910.7110.8210.8210,783,200
Jan 21, 202510.6510.7610.5010.7510.7511,014,094
Jan 20, 202510.6710.6910.5410.6310.6312,288,400
Jan 17, 202510.5510.7310.5210.6910.6912,505,554
Jan 16, 202510.5910.6010.4410.5510.5517,167,574
Jan 15, 202510.3110.4310.1510.4010.4013,904,963
Jan 14, 202510.2110.3610.1210.3610.3613,493,794
Jan 13, 202510.0010.309.9510.2510.2512,471,298
Jan 10, 202510.1410.2610.0310.0610.067,183,802
Jan 9, 202510.1110.2210.0810.1310.136,904,200
Jan 8, 202510.2210.3210.0010.1410.149,819,836
Jan 7, 202510.1610.2910.0410.2710.2710,095,607
Jan 6, 20259.9710.269.8110.1610.1613,114,910
Jan 3, 202510.1110.369.9910.0210.0218,063,706
Jan 2, 202510.1010.309.9710.0410.0413,076,906
Dec 31, 202410.3310.3510.0810.1010.109,849,900
Dec 30, 202410.3810.4210.2810.3410.348,488,700
Dec 27, 202410.2910.4910.2410.4110.4111,149,053
Dec 26, 202410.2410.3210.2010.2610.267,794,118
Dec 25, 202410.3310.3410.1910.2410.246,203,359
Dec 24, 202410.2210.3310.1910.3210.326,595,629
Dec 23, 202410.3610.3810.2210.2510.257,714,150
Dec 20, 202410.3610.4310.3110.3410.347,956,356
Dec 19, 202410.2910.4310.2110.4110.419,777,990
Dec 18, 202410.6010.6210.4610.4910.495,950,300
Dec 17, 202410.6310.6810.5210.5510.558,431,600
Dec 16, 202410.6210.7410.6010.6410.6410,103,882
Dec 13, 202410.8810.8910.6710.7010.7016,128,498
Dec 12, 202410.9111.0410.8611.0011.0013,922,644
Dec 11, 202410.7110.9010.7110.8510.8513,898,164
Dec 10, 202410.8110.9110.6310.6510.6514,777,014
Dec 9, 202410.6110.8210.5910.6510.6515,354,200
Dec 6, 202410.4610.6310.4310.5910.5910,353,100
Dec 5, 202410.4910.5110.3710.4810.488,305,126
Dec 4, 202410.6810.7010.4710.5210.5210,240,100
Dec 3, 202410.6310.6710.5110.6110.6110,750,300
Dec 2, 202410.4910.6510.4910.6110.6111,533,595
Nov 29, 202410.4010.6110.3610.5810.5811,365,147
Nov 28, 202410.5010.5710.3910.3910.3910,249,100
Nov 27, 202410.5710.5710.2410.5610.5613,604,215
Nov 26, 202410.6110.6810.4910.5310.5311,350,026
Nov 25, 202410.8411.0510.5910.6910.6915,648,115
Nov 22, 202410.9811.2210.7610.7710.7720,885,100
Nov 21, 202410.8911.0610.7510.9910.9915,715,700
Nov 20, 202410.8810.9310.7910.8810.8811,933,756
Nov 19, 202410.8010.8710.6810.8510.8511,219,245
Nov 18, 202410.8310.9310.6210.6810.6815,066,762
Nov 15, 202410.9711.1110.7410.7610.7612,572,500
Nov 14, 202411.1611.2310.9210.9410.9416,695,468
Nov 13, 202411.2611.4211.1311.2411.2412,989,400
Nov 12, 202411.4911.6611.1511.2511.2524,698,072
Nov 11, 202411.4311.5711.2811.5711.5720,428,600
Nov 8, 202411.4411.7111.3211.5711.5731,063,006
Nov 7, 202411.1111.3310.9511.3211.3223,984,805
Nov 6, 202411.4811.7311.3711.4511.4525,361,742
Nov 5, 202411.2411.4911.2011.4611.4618,713,400
Nov 4, 202411.2011.2411.0311.2411.2415,410,512
Nov 1, 202411.0111.4510.9011.2011.2028,979,441
Oct 31, 202411.2411.3211.1311.1611.1618,081,463
Oct 30, 202411.3311.5011.1711.2911.2922,524,000
Oct 29, 202411.2811.4611.1311.1811.1817,372,378
Oct 28, 202411.1611.3211.1011.2811.2814,263,502
Oct 25, 202411.1511.1911.0711.1311.1315,232,200
Oct 24, 202411.2111.2811.0611.1611.1617,350,600
Oct 23, 202411.5211.6311.2411.4311.4325,540,904
Oct 22, 202411.3011.5511.2411.4911.4918,962,359
Oct 21, 202411.3611.5311.2011.4111.4126,486,104
Oct 18, 202411.0811.3311.0311.1711.1730,955,797
Oct 17, 202411.1011.1110.8810.9110.9118,176,301
Oct 16, 202410.8011.1510.7111.1111.1125,895,578
Oct 15, 202411.0011.0310.7310.7510.7521,354,733
Oct 14, 202410.7111.1510.6311.1011.1026,680,460
Oct 11, 202410.9110.9810.4810.6110.6124,721,516
Oct 10, 202410.7110.9510.5110.6710.6722,989,100
Oct 9, 202411.1511.3710.6210.7110.7137,679,249
Oct 8, 202412.2312.3311.0411.4711.4753,028,187
Sep 30, 202410.6311.2810.5211.2511.2543,866,645
Sep 27, 202410.2310.5510.1410.4510.4523,533,194
Sep 26, 20249.7010.089.6810.0810.0817,699,259
Sep 25, 20249.7610.059.709.719.7125,668,400
Sep 24, 20249.459.699.459.639.6321,117,500
Sep 23, 20249.339.599.309.459.4519,158,906
Sep 20, 20249.159.319.109.309.3013,538,700
Sep 19, 20248.919.178.789.179.1717,613,584
Sep 18, 20248.959.038.768.908.9014,818,327
Sep 13, 20249.169.208.918.918.9118,511,400
Sep 12, 20248.959.038.868.908.907,518,543
Sep 11, 20248.989.018.878.948.948,039,791
Sep 10, 20249.009.098.829.009.008,446,646
Sep 9, 20248.949.058.898.998.999,047,128
Sep 6, 20249.109.209.079.119.117,893,346
Sep 5, 20249.079.169.019.109.109,366,800
Sep 4, 20249.059.158.959.059.0514,883,172
Sep 3, 20249.239.289.139.179.1712,273,500
Sep 2, 20249.649.689.239.249.2422,410,030
Aug 30, 20249.779.889.619.689.6815,877,700
Aug 29, 20249.609.809.529.759.758,045,204
Aug 28, 20249.739.889.639.669.668,653,700
Aug 27, 202410.0010.019.669.749.7411,929,947
Aug 26, 202410.2010.2210.0010.0310.038,495,300
Aug 23, 202410.0910.119.9610.0210.029,721,247
Aug 22, 202410.2310.2910.0710.1210.1211,211,390
Aug 21, 202410.3210.3810.0610.2510.2512,801,930
Aug 20, 202410.6210.6310.2910.3610.3610,228,000
Aug 19, 202410.3510.7510.3310.6210.6215,061,300
Aug 16, 202410.6010.6410.2310.2310.2311,365,801
Aug 15, 202410.4310.6310.3010.4810.487,927,891
Aug 14, 202410.5710.6110.4210.4310.437,479,544
Aug 13, 202410.5910.7710.4510.5810.5811,451,125
Aug 12, 202410.6810.7510.5710.7010.706,115,620
Aug 9, 202410.8110.9210.6910.7010.706,707,640
Aug 8, 202410.7010.7510.5510.7010.707,212,325
Aug 7, 202410.7310.8710.6510.7810.787,452,954
Aug 6, 202410.8611.0710.6310.7610.7611,534,200
Aug 5, 202411.1011.1710.8210.8210.8217,000,600
Aug 2, 202411.3211.4611.2111.3711.3713,282,639
Aug 1, 202411.3611.5611.3311.4511.4515,269,312
Jul 31, 202410.8811.2410.8411.2211.2212,918,042
Jul 30, 202410.7710.8210.6010.8110.818,392,757
Jul 29, 202410.9511.0010.7510.7810.789,665,838
Jul 26, 202410.7210.9810.6910.8210.829,651,005
Jul 25, 202410.9510.9610.6510.6910.6913,977,021
Jul 24, 202411.1711.2911.0611.1311.1310,639,051
Jul 23, 202411.8011.8511.1311.1411.1415,457,830
Jul 22, 202411.8911.9911.6111.7711.7712,424,055
Jul 19, 202412.0512.0811.8212.0012.0021,926,395
Jul 18, 202412.2312.5212.1512.4812.4817,183,930
Jul 17, 202412.7512.8512.3512.4012.4021,049,985
Jul 16, 202412.2812.6512.2612.5012.5019,736,685
Jul 15, 202412.1112.4112.0812.2512.2514,548,386
Jul 12, 202412.5112.5512.0512.1912.1919,361,019
Jul 11, 202412.0012.4611.9212.3812.3817,852,202
Jul 10, 202411.8612.2011.8211.8711.8715,469,517
Jul 9, 202411.6011.9111.4411.8811.8814,398,571
Jul 8, 202411.9912.0411.6411.7011.7016,543,400
Jul 5, 202411.3711.8511.2411.8311.8314,755,302
Jul 4, 202411.6911.7711.3211.3811.389,577,168
Jul 3, 202411.6611.6911.4911.5511.556,830,433
Jul 2, 202411.7111.7811.5411.6211.627,622,000
Jul 1, 202411.4911.7611.4611.7111.7110,634,063
Jun 28, 202411.3511.6511.3111.5111.5110,438,370
Jun 27, 202411.4311.5211.2311.2611.269,178,002
Jun 26, 202411.3511.5011.2011.4711.479,064,298
Jun 25, 202411.3911.6211.3811.4411.449,762,802
Jun 24, 202411.4311.6511.3711.4011.4010,867,400
Jun 21, 202411.8711.9211.6511.6611.6611,104,288
Jun 20, 202411.8712.0311.6011.7011.7012,236,688
Jun 19, 202411.7912.0511.7611.8411.8412,664,088
Jun 18, 202411.5811.8411.5211.7211.728,917,566
Jun 17, 202411.5911.6711.4811.5411.5412,143,137
Jun 14, 202411.6511.7711.5111.5911.5911,172,707
Jun 13, 202411.7211.7211.5411.6511.6511,680,996
Jun 12, 2024 0.134998 Dividend
Jun 12, 202411.6111.8011.6111.7311.7310,953,211
Jun 11, 202411.7511.8311.5511.8011.6717,628,607
Jun 7, 202412.1812.2511.8212.1211.9816,440,384
Jun 6, 202412.3612.3611.8911.9611.8219,136,415
Jun 5, 202411.9112.1711.8111.9511.8115,026,394
Jun 4, 202412.3712.4312.0712.1812.0417,978,145
Jun 3, 202412.3812.4812.0512.2012.0617,249,353
May 31, 202412.7412.8312.4112.5112.3718,227,103
May 30, 202412.9613.0212.6712.7112.5620,909,109
May 29, 202412.8013.2912.7313.0912.9424,703,792
May 28, 202412.7813.1012.7012.7712.6223,946,000
May 27, 202412.6112.8112.5412.7212.5715,011,102
May 24, 202412.4312.7412.3912.6412.5017,176,829
May 23, 202412.6112.8812.5012.5912.4529,995,767
May 22, 202413.3313.5613.1713.2113.0620,591,807
May 21, 202413.5113.6913.1613.2213.0725,427,961
May 20, 202413.2513.8513.1113.7013.5441,386,917
May 17, 202412.7012.9712.5712.9712.8212,966,121
May 16, 202413.1213.2812.7412.7612.6118,692,525
May 15, 202412.8513.2712.7812.9012.7517,342,910
May 14, 202412.7112.9212.6012.8312.6814,345,253
May 13, 202412.8512.9312.6212.6412.5022,508,723
May 10, 202413.0313.2112.6713.0712.9227,452,907
May 9, 202412.4812.9812.4612.8412.6921,952,959
May 8, 202412.3212.7512.2512.5912.4523,850,913
May 7, 202412.4912.7012.4012.4612.3219,113,936
May 6, 202412.0012.4611.8012.4412.3025,366,673
Apr 30, 202412.1512.4212.1212.1812.0421,268,998

Related Tickers

000060.SZ Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd.
4.4600
-2.19%
 
002842.SZ Guangdong Xianglu Tungsten Co., Ltd.
6.75
+1.35%
 
002378.SZ Chongyi Zhangyuan Tungsten Co., Ltd.
6.63
-0.60%
 
000758.SZ China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd.
4.6200
-0.86%
 
NATUF North American Tungsten Corporation Ltd.
0.0000
0.00%
 
1SN.L First Tin Plc
5.63
0.00%
 
TUN.L Tungsten West PLC
3.5000
-6.67%
 
CUSN.L Cornish Metals Inc.
7.50
0.00%