Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
20.61
+0.49 (2.44%)
At close: Dec 19, 2025

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202519.8520.1119.0819.5919.59-2.78%15,901,980
Dec 15, 202519.5020.7619.4820.1520.154.95%17,970,180
Dec 12, 202518.5819.3018.5019.2019.204.35%13,879,270
Dec 11, 202518.6018.7218.3818.4018.40-1.02%5,416,600
Dec 10, 202518.3818.8518.2518.5918.591.03%5,762,400
Dec 9, 202518.4618.6718.1818.4018.40-1.71%8,258,534
Dec 8, 202518.8918.9118.2518.7218.72-0.90%8,335,514
Dec 5, 202518.5719.0618.5718.8918.891.56%7,042,200
Dec 4, 202518.9819.0518.4318.6018.60-1.22%7,613,360
Dec 3, 202518.6419.2818.6318.8318.831.13%16,166,280
Dec 2, 202517.9018.8717.8218.6218.623.50%16,138,150
Dec 1, 202518.3118.4217.9217.9917.99-0.77%7,599,950
Nov 28, 202517.9718.2817.8818.1318.130.55%8,206,700
Nov 27, 202518.1418.6217.9018.0318.03-0.22%18,136,410
Nov 26, 202516.9018.6216.8518.0718.076.73%32,090,420
Nov 25, 202516.7717.3516.7216.9316.931.14%10,447,100
Nov 24, 202516.8916.9516.6016.7416.74-0.89%5,839,701
Nov 21, 202517.0517.1816.5116.8916.89-1.57%9,902,400
Nov 20, 202517.2417.5517.0817.1617.16-0.17%7,663,400
Nov 19, 202517.1117.4916.9117.1917.190.47%7,626,165
Nov 18, 202517.6017.7916.9117.1117.11-3.06%11,703,650
Nov 17, 202517.6417.8717.3117.6517.65-0.45%10,289,600
Nov 14, 202517.8618.0817.7317.7317.73-1.77%7,589,775
Nov 13, 202518.1018.2017.8218.0518.050.06%14,626,200
Nov 12, 202517.5218.2017.3018.0418.042.91%17,172,450
Nov 11, 202517.8617.9217.4517.5317.53-1.41%8,294,149
Nov 10, 202518.0918.1617.7317.7817.78-1.39%9,939,623
Nov 7, 202517.7118.2917.5918.0318.030.90%13,983,600
Nov 6, 202517.1518.1817.1017.8717.875.18%19,989,570
Nov 5, 202516.6817.2216.5116.9916.990.59%10,977,910
Nov 4, 202517.6417.7416.7016.8916.89-4.74%19,656,000
Nov 3, 202517.6517.7817.3717.7317.730.80%11,006,200
Oct 31, 202517.8317.8817.5517.5917.59-1.29%7,380,700
Oct 30, 202517.7218.1317.6217.8217.820.17%11,699,400
Oct 29, 202517.3318.0817.0717.7917.792.65%13,354,600
Oct 28, 202517.2017.8817.1717.3317.331.05%18,687,750
Oct 27, 202517.2017.4416.9017.1517.15-0.75%8,329,600
Oct 24, 202517.0817.5517.0617.2817.281.35%11,983,670
Oct 23, 202516.7817.1216.7317.0517.051.37%6,124,600
Oct 22, 202516.5917.2116.4516.8216.820.60%6,691,551
Oct 21, 202516.5016.8616.3616.7216.721.46%6,329,570
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