Shanghai Huafon Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	18.64	19.28	18.63	18.83	18.83	1.13%	16,166,280
Dec 2, 2025	17.90	18.87	17.82	18.62	18.62	3.50%	16,138,150
Dec 1, 2025	18.31	18.42	17.92	17.99	17.99	-0.77%	7,599,950
Nov 28, 2025	17.97	18.28	17.88	18.13	18.13	0.55%	8,206,700
Nov 27, 2025	18.14	18.62	17.90	18.03	18.03	-0.22%	18,136,410
Nov 26, 2025	16.90	18.62	16.85	18.07	18.07	6.73%	32,090,420
Nov 25, 2025	16.77	17.35	16.72	16.93	16.93	1.14%	10,447,100
Nov 24, 2025	16.89	16.95	16.60	16.74	16.74	-0.89%	5,839,701
Nov 21, 2025	17.05	17.18	16.51	16.89	16.89	-1.57%	9,902,400
Nov 20, 2025	17.24	17.55	17.08	17.16	17.16	-0.17%	7,663,400
Nov 19, 2025	17.11	17.49	16.91	17.19	17.19	0.47%	7,626,165
Nov 18, 2025	17.60	17.79	16.91	17.11	17.11	-3.06%	11,703,650
Nov 17, 2025	17.64	17.87	17.31	17.65	17.65	-0.45%	10,289,600
Nov 14, 2025	17.86	18.08	17.73	17.73	17.73	-1.77%	7,589,775
Nov 13, 2025	18.10	18.20	17.82	18.05	18.05	0.06%	14,626,200