Shanghai Huafon Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.80	14.74	13.68	14.44	14.44	4.64%	15,799,270
Jul 9, 2026	14.21	14.30	13.61	13.80	13.80	-3.56%	11,445,334
Jul 8, 2026	14.80	14.94	14.27	14.31	14.31	-4.15%	10,043,300
Jul 7, 2026	14.60	15.10	14.35	14.93	14.93	0.47%	18,250,600
Jul 6, 2026	14.23	14.88	14.08	14.86	14.86	4.50%	13,972,665
Jul 3, 2026	13.93	14.33	13.93	14.22	14.22	2.89%	11,304,033
Jul 2, 2026	14.06	14.27	13.79	13.82	13.82	-1.43%	11,196,142
Jul 1, 2026	14.09	14.28	13.81	14.02	14.02	-0.57%	8,552,921
Jun 30, 2026	14.25	14.35	13.98	14.10	14.10	-2.56%	6,974,461
Jun 29, 2026	14.13	14.72	13.68	14.47	14.47	2.41%	13,245,126
Jun 26, 2026	14.73	14.84	14.02	14.13	14.13	-3.29%	10,653,000
Jun 25, 2026	14.79	15.02	14.50	14.61	14.61	-2.66%	12,439,487
Jun 24, 2026	15.27	15.31	14.91	15.01	15.01	-1.77%	9,258,337
Jun 23, 2026	15.79	15.88	15.18	15.28	15.28	-3.96%	15,362,040
Jun 22, 2026	16.04	16.15	15.30	15.91	15.91	-0.87%	18,813,084
Jun 18, 2026	16.30	16.56	15.82	16.05	16.05	-2.19%	13,308,595
Jun 17, 2026	16.90	17.19	16.39	16.41	16.41	-3.36%	12,249,169
Jun 16, 2026	17.63	17.63	16.90	16.98	16.98	-4.82%	14,580,086
Jun 15, 2026	17.23	18.00	17.04	17.84	17.84	2.53%	17,736,189
Jun 12, 2026	16.90	17.40	16.36	17.40	17.40	3.45%	15,176,390
Jun 11, 2026	17.48	17.78	16.79	16.82	16.82	-4.70%	13,299,540
Jun 10, 2026	17.98	18.00	17.24	17.65	17.65	-2.65%	12,991,560
Jun 9, 2026	19.05	19.05	18.00	18.13	18.13	-4.83%	16,318,910
Jun 8, 2026	19.23	19.66	18.73	19.05	19.05	-5.69%	12,648,693
Jun 5, 2026	21.10	21.18	20.48	20.50	20.20	-4.21%	18,106,720
Jun 4, 2026	20.92	21.52	20.17	21.40	21.09	1.09%	25,171,250
Jun 3, 2026	20.61	21.19	20.40	21.17	20.86	3.83%	31,588,790
Jun 2, 2026	20.40	20.68	20.10	20.39	20.09	0.64%	18,427,960
Jun 1, 2026	20.26	21.15	20.26	20.26	19.96	-1.51%	27,830,640
May 29, 2026	18.61	20.57	18.53	20.57	20.27	10.00%	31,767,820
May 28, 2026	18.28	18.76	17.64	18.70	18.43	1.19%	14,695,480
May 27, 2026	19.46	19.58	18.42	18.48	18.21	-5.95%	17,384,290
May 26, 2026	19.64	19.99	19.27	19.65	19.36	0.77%	19,316,240
May 25, 2026	20.50	20.78	19.50	19.50	19.21	-2.84%	16,818,010
May 22, 2026	18.40	20.23	18.40	20.07	19.78	9.14%	25,812,970
May 21, 2026	18.88	19.34	18.25	18.39	18.12	-4.27%	12,264,980
May 20, 2026	18.56	19.86	18.52	19.21	18.93	4.01%	17,236,550
May 19, 2026	18.01	18.78	17.65	18.47	18.20	3.47%	9,766,216
May 18, 2026	17.73	17.87	17.40	17.85	17.59	-0.22%	7,973,977
May 15, 2026	18.21	18.31	17.77	17.89	17.63	-2.19%	7,259,310
May 14, 2026	18.87	18.88	18.22	18.29	18.02	-3.13%	8,414,436
May 13, 2026	18.85	19.18	18.70	18.88	18.60	0.21%	6,023,668
May 12, 2026	18.85	19.05	18.61	18.84	18.56	0.21%	5,804,801
May 11, 2026	19.00	19.10	18.73	18.80	18.52	-1.00%	8,692,782
May 8, 2026	19.01	19.09	18.71	18.99	18.71	-0.52%	10,341,970
May 7, 2026	18.58	19.31	18.52	19.09	18.81	3.19%	10,479,930
May 6, 2026	18.52	18.75	18.39	18.50	18.23	-0.11%	9,667,648
Apr 30, 2026	18.66	18.79	18.21	18.52	18.25	-1.49%	6,647,090
Apr 29, 2026	18.49	18.95	18.44	18.80	18.52	1.62%	5,379,586
Apr 28, 2026	19.36	19.39	18.49	18.50	18.23	-5.71%	11,430,000