Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
22.30
-0.59 (-2.58%)
At close: Mar 6, 2026

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202620.3720.4119.6219.8119.81-3.46%9,801,281
Jan 7, 202620.5720.9220.3020.5220.52-0.39%12,719,910
Jan 6, 202620.9721.3920.4520.6020.60-1.76%14,655,900
Jan 5, 202620.8021.2120.6320.9720.972.44%10,184,357
Dec 31, 202520.5720.7520.4020.4720.47-0.58%4,503,367
Dec 30, 202520.2020.6520.0020.5920.590.24%8,280,459
Dec 29, 202521.3421.3420.4020.5420.54-2.84%11,422,190
Dec 26, 202520.8921.3020.8321.1421.140.33%8,011,618
Dec 25, 202520.3021.3920.2921.0721.072.73%8,833,200
Dec 24, 202520.6820.7420.2420.5120.51-0.19%6,636,004
Dec 23, 202520.5821.0820.4120.5520.550.10%8,378,604
Dec 22, 202520.4821.0620.3720.5320.53-0.39%9,798,634
Dec 19, 202519.9120.8019.9120.6120.612.44%13,378,120
Dec 18, 202520.4620.7619.8920.1220.12-2.09%10,713,810
Dec 17, 202519.4520.8819.2720.5520.554.90%20,530,154