Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
18.60
-0.28 (-1.48%)
Mar 27, 2026, 11:30 AM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202618.7018.8518.5518.63--1.32%3,660,900
Mar 26, 202619.8019.8018.7218.8818.88-5.60%14,778,600
Mar 25, 202619.5620.2819.5020.0020.003.73%10,807,200
Mar 24, 202619.1519.2818.8119.2819.282.66%7,787,213
Mar 23, 202619.1619.5318.6018.7818.78-4.09%7,780,157
Mar 20, 202619.8520.3019.5019.5819.58-2.10%6,876,400
Mar 19, 202620.5220.6319.9020.0020.00-3.71%6,671,629
Mar 18, 202620.8720.9820.5820.7720.77-0.57%4,142,032
Mar 17, 202621.1021.3120.8120.8920.89-1.42%5,060,600
Mar 16, 202621.5421.5920.5621.1921.19-1.90%10,062,040
Mar 13, 202622.4822.8221.5721.6021.60-4.17%9,516,765
Mar 12, 202622.3922.9922.2022.5422.540.67%8,347,215
Mar 11, 202622.5922.6122.2322.3922.390.40%6,188,600
Mar 10, 202622.1922.5722.0022.3022.300.31%6,665,485
Mar 9, 202622.1822.4121.6022.2322.23-0.31%11,090,960
Mar 6, 202622.7222.9422.1522.3022.30-2.58%9,704,117
Mar 5, 202623.3523.5022.7222.8922.890.39%8,022,445
Mar 4, 202621.9723.5021.7622.8022.802.20%11,716,500
Mar 3, 202624.1524.3522.2022.3122.31-7.31%15,358,870
Mar 2, 202624.3124.7423.5324.0724.07-2.87%14,399,060
Feb 27, 202623.2125.2723.2124.7824.786.08%14,420,740
Feb 26, 202624.2024.2023.2623.3623.36-1.93%8,140,677
Feb 25, 202623.6924.4023.6623.8223.820.59%11,489,650
Feb 24, 202623.3823.8023.0323.6823.682.91%12,160,500
Feb 13, 202623.1523.5322.5323.0123.01-1.24%6,636,740
Feb 12, 202623.4924.2223.2923.3023.30-0.81%8,882,700
Feb 11, 202623.4123.8823.2623.4923.490.43%8,773,300
Feb 10, 202623.4823.6623.0823.3923.39-0.21%8,603,000
Feb 9, 202624.0024.0623.3123.4423.44-0.68%10,924,005
Feb 6, 202623.4324.4823.2823.6023.60-1.50%11,250,940
Feb 5, 202624.1624.7823.7923.9623.96-3.78%11,433,300
Feb 4, 202625.5625.8524.0924.9024.90-2.81%19,882,530
Feb 3, 202626.9227.4125.2525.6225.62-3.58%22,214,550
Feb 2, 202623.9227.6023.9226.5726.570.87%24,927,240
Jan 30, 202625.0527.5825.0526.3426.34-5.35%30,883,490
Jan 29, 202626.8028.0324.8427.8327.836.75%36,520,860
Jan 28, 202623.6826.0723.2326.0726.0710.00%23,411,660
Jan 27, 202622.5124.7922.1923.7023.705.01%22,712,190
Jan 26, 202623.3523.3522.4522.5722.57-2.25%22,045,690
Jan 23, 202621.1023.0920.8123.0923.0910.00%21,938,744
Jan 22, 202621.0821.2020.6720.9920.99-0.52%6,233,683
Jan 21, 202620.3521.2220.0521.1021.103.43%15,548,030
Jan 20, 202620.2420.6019.8620.4020.400.94%9,422,133
Jan 19, 202619.9420.4019.8020.2120.211.40%9,184,300
Jan 16, 202620.3020.5819.8819.9319.93-1.58%10,479,704
Jan 15, 202619.6820.3519.5120.2520.253.00%11,833,903
Jan 14, 202619.4820.0019.2419.6619.661.24%15,123,110
Jan 13, 202619.5219.8419.3619.4219.42-0.51%9,231,708
Jan 12, 202619.9219.9919.2619.5219.52-2.01%12,166,640
Jan 9, 202619.8820.1319.7319.9219.920.56%10,104,100