Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
16.78
+0.30 (1.82%)
Oct 21, 2025, 2:45 PM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202516.6216.7016.4116.4816.48-0.78%5,405,600
Oct 17, 202516.9117.2616.5016.6116.61-1.77%9,958,820
Oct 16, 202517.3317.3916.8316.9116.91-2.65%9,344,200
Oct 15, 202517.1317.5016.9917.3717.371.82%10,429,000
Oct 14, 202517.1917.5916.9017.0617.06-0.18%9,593,578
Oct 13, 202517.0217.2016.7017.0917.09-2.18%9,096,600
Oct 10, 202517.3117.5217.0517.4717.471.10%13,723,223
Oct 9, 202517.4017.5617.1617.2817.281.77%12,214,087
Sep 30, 202516.7817.1016.6516.9816.981.62%5,850,400
Sep 29, 202516.6116.7716.4816.7116.711.09%4,469,300
Sep 26, 202516.7516.8816.5016.5316.53-1.67%5,324,300
Sep 25, 202516.9217.1516.6716.8116.81-0.41%5,610,274
Sep 24, 202516.6016.9716.5016.8816.881.44%7,584,700
Sep 23, 202517.1417.1816.3516.6416.64-2.63%10,801,887
Sep 22, 202517.4117.5716.9317.0917.09-1.78%6,661,235
Sep 19, 202517.0917.4816.9317.4017.401.28%9,273,300
Sep 18, 202517.5017.6116.9617.1817.18-3.10%10,092,700
Sep 17, 202517.2517.9717.1517.7317.733.50%11,050,000
Sep 16, 202517.1917.2316.9417.1317.130.06%5,780,990
Sep 15, 202517.3617.4017.1117.1217.12-1.33%5,927,800
Sep 12, 202517.3117.6017.2817.3517.350.99%9,150,605
Sep 11, 202516.9217.2116.7017.1817.181.54%5,799,930
Sep 10, 202517.1517.1816.8616.9216.92-1.28%4,845,969
Sep 9, 202517.2317.5017.0017.1417.14-0.46%7,529,930
Sep 8, 202517.1917.3717.1017.2217.220.29%5,653,367
Sep 5, 202516.7717.4716.7017.1717.172.32%8,097,268
Sep 4, 202517.1317.1416.5116.7816.78-1.87%6,934,284
Sep 3, 202517.5617.7316.9917.1017.10-2.23%8,071,400
Sep 2, 202517.6017.8317.3617.4917.49-1.52%6,073,000
Sep 1, 202517.9918.0317.4617.7617.76-0.67%9,777,300
Aug 29, 202517.5518.0817.3517.8817.882.35%13,403,258
Aug 28, 202517.2817.4917.1517.4717.470.69%8,979,258
Aug 27, 202517.6317.8017.3417.3517.35-1.64%10,123,500
Aug 26, 202517.7517.7817.5017.6417.64-0.56%11,667,883
Aug 25, 202517.9218.1917.4917.7417.74-0.56%12,363,137
Aug 22, 202517.7418.1017.6017.8417.840.62%9,661,091
Aug 21, 202518.0018.0917.6217.7317.73-1.39%11,446,982
Aug 20, 202518.0018.3517.7817.9817.980.17%10,372,848
Aug 19, 202518.3818.4517.8017.9517.95-3.18%12,910,590
Aug 18, 202518.8619.0318.2018.5418.54-1.59%13,568,600
Aug 15, 202517.6919.3517.5818.8418.846.50%23,766,267
Aug 14, 202518.4618.5217.6617.6917.69-3.12%22,980,179
Aug 13, 202516.6018.2616.5618.2618.2610.00%20,258,710
Aug 12, 202516.3916.6316.2616.6016.601.03%7,727,272
Aug 11, 202516.4616.5316.2216.4316.430.31%5,238,996
Aug 8, 202516.2616.4116.1516.3816.380.61%5,009,600
Aug 7, 202516.4516.5416.1516.2816.28-0.73%5,633,400
Aug 6, 202516.1216.6116.0816.4016.401.80%8,785,253
Aug 5, 202516.1116.1215.9316.1116.110.37%3,705,800
Aug 4, 202515.7516.0815.7016.0516.051.97%6,302,399