Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
17.68
+0.21 (1.20%)
Aug 29, 2025, 10:45 AM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 202515.7015.8915.6215.7415.740.32%4,336,552
Jul 31, 202515.9616.0015.5815.6915.69-2.18%9,237,417
Jul 30, 202516.2016.2815.8716.0416.04-1.05%7,642,700
Jul 29, 202516.2416.3816.1316.2116.210.43%6,703,200
Jul 28, 202516.3616.3615.9516.1416.14-1.47%8,019,100
Jul 25, 202516.6416.6916.3316.3816.38-1.38%7,108,180
Jul 24, 202516.3516.6416.3016.6116.611.59%7,387,292
Jul 23, 202516.6016.6516.3016.3516.35-1.09%6,588,372
Jul 22, 202516.3116.6016.1516.5316.531.29%8,031,000
Jul 21, 202516.0316.4516.0316.3216.321.87%9,425,309
Jul 18, 202516.0516.1415.9016.0216.02-0.19%3,621,660
Jul 17, 202516.0116.2015.9916.0516.050.25%3,275,197
Jul 16, 202516.0116.0715.9216.0116.010.19%2,886,600
Jul 15, 202516.1416.2415.9115.9815.98-0.99%3,800,300
Jul 14, 202515.9516.2215.9216.1416.141.32%5,232,800
Jul 11, 202515.7516.0515.7515.9315.930.57%7,105,754
Jul 10, 202515.7015.8615.6215.8415.840.96%5,312,122
Jul 9, 202515.9015.9815.6115.6915.69-1.07%6,236,523
Jul 8, 202515.7115.9415.6915.8615.860.95%4,044,098
Jul 7, 202515.7015.7615.5515.7115.71-0.25%3,379,500
Jul 4, 202516.0816.1015.7315.7515.75-2.30%6,689,063
Jul 3, 202516.1216.2016.0216.1216.120.37%4,023,982
Jul 2, 202515.9716.2215.8816.0616.060.63%4,715,800
Jul 1, 202515.9015.9715.8015.9615.960.44%4,435,735
Jun 30, 202516.2516.3015.8215.8915.89-1.91%8,907,600
Jun 27, 202515.8916.4515.8916.2016.202.60%10,799,205
Jun 26, 202515.6816.0715.6515.7915.790.51%6,352,490
Jun 25, 202515.7015.7815.4715.7115.710.64%5,841,813
Jun 24, 202515.3015.7115.3015.6115.612.16%5,770,500
Jun 23, 202515.3115.4415.1815.2815.28-0.97%4,340,900
Jun 20, 202515.5915.6315.2815.4315.43-0.77%4,176,033