Shanghai Huafon Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.15	23.53	22.53	23.01	23.01	-1.24%	6,636,740
Feb 12, 2026	23.49	24.22	23.29	23.30	23.30	-0.81%	8,882,700
Feb 11, 2026	23.41	23.88	23.26	23.49	23.49	0.43%	8,773,300
Feb 10, 2026	23.48	23.66	23.08	23.39	23.39	-0.21%	8,603,000
Feb 9, 2026	24.00	24.06	23.31	23.44	23.44	-0.68%	10,924,005
Feb 6, 2026	23.43	24.48	23.28	23.60	23.60	-1.50%	11,250,940
Feb 5, 2026	24.16	24.78	23.79	23.96	23.96	-3.78%	11,433,300
Feb 4, 2026	25.56	25.85	24.09	24.90	24.90	-2.81%	19,882,530
Feb 3, 2026	26.92	27.41	25.25	25.62	25.62	-3.58%	22,214,550
Feb 2, 2026	23.92	27.60	23.92	26.57	26.57	0.87%	24,927,240
Jan 30, 2026	25.05	27.58	25.05	26.34	26.34	-5.35%	30,883,490
Jan 29, 2026	26.80	28.03	24.84	27.83	27.83	6.75%	36,520,860
Jan 28, 2026	23.68	26.07	23.23	26.07	26.07	10.00%	23,411,660
Jan 27, 2026	22.51	24.79	22.19	23.70	23.70	5.01%	22,712,190
Jan 26, 2026	23.35	23.35	22.45	22.57	22.57	-2.25%	22,045,690
Jan 23, 2026	21.10	23.09	20.81	23.09	23.09	10.00%	21,938,744
Jan 22, 2026	21.08	21.20	20.67	20.99	20.99	-0.52%	6,233,683
Jan 21, 2026	20.35	21.22	20.05	21.10	21.10	3.43%	15,548,030
Jan 20, 2026	20.24	20.60	19.86	20.40	20.40	0.94%	9,422,133
Jan 19, 2026	19.94	20.40	19.80	20.21	20.21	1.40%	9,184,300
Jan 16, 2026	20.30	20.58	19.88	19.93	19.93	-1.58%	10,479,704
Jan 15, 2026	19.68	20.35	19.51	20.25	20.25	3.00%	11,833,903
Jan 14, 2026	19.48	20.00	19.24	19.66	19.66	1.24%	15,123,110
Jan 13, 2026	19.52	19.84	19.36	19.42	19.42	-0.51%	9,231,708
Jan 12, 2026	19.92	19.99	19.26	19.52	19.52	-2.01%	12,166,640
Jan 9, 2026	19.88	20.13	19.73	19.92	19.92	0.56%	10,104,100
Jan 8, 2026	20.37	20.41	19.62	19.81	19.81	-3.46%	9,801,281
Jan 7, 2026	20.57	20.92	20.30	20.52	20.52	-0.39%	12,719,910
Jan 6, 2026	20.97	21.39	20.45	20.60	20.60	-1.76%	14,655,900
Jan 5, 2026	20.80	21.21	20.63	20.97	20.97	2.44%	10,184,357
Dec 31, 2025	20.57	20.75	20.40	20.47	20.47	-0.58%	4,503,367
Dec 30, 2025	20.20	20.65	20.00	20.59	20.59	0.24%	8,280,459
Dec 29, 2025	21.34	21.34	20.40	20.54	20.54	-2.84%	11,422,190
Dec 26, 2025	20.89	21.30	20.83	21.14	21.14	0.33%	8,011,618
Dec 25, 2025	20.30	21.39	20.29	21.07	21.07	2.73%	8,833,200
Dec 24, 2025	20.68	20.74	20.24	20.51	20.51	-0.19%	6,636,004
Dec 23, 2025	20.58	21.08	20.41	20.55	20.55	0.10%	8,378,604
Dec 22, 2025	20.48	21.06	20.37	20.53	20.53	-0.39%	9,798,634
Dec 19, 2025	19.91	20.80	19.91	20.61	20.61	2.44%	13,378,120
Dec 18, 2025	20.46	20.76	19.89	20.12	20.12	-2.09%	10,713,810
Dec 17, 2025	19.45	20.88	19.27	20.55	20.55	4.90%	20,530,154
Dec 16, 2025	19.85	20.11	19.08	19.59	19.59	-2.78%	15,901,980
Dec 15, 2025	19.50	20.76	19.48	20.15	20.15	4.95%	17,970,180
Dec 12, 2025	18.58	19.30	18.50	19.20	19.20	4.35%	13,879,270
Dec 11, 2025	18.60	18.72	18.38	18.40	18.40	-1.02%	5,416,600
Dec 10, 2025	18.38	18.85	18.25	18.59	18.59	1.03%	5,762,400
Dec 9, 2025	18.46	18.67	18.18	18.40	18.40	-1.71%	8,258,534
Dec 8, 2025	18.89	18.91	18.25	18.72	18.72	-0.90%	8,335,514
Dec 5, 2025	18.57	19.06	18.57	18.89	18.89	1.56%	7,042,200
Dec 4, 2025	18.98	19.05	18.43	18.60	18.60	-1.22%	7,613,360