Shanghai Huafon Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	19.43	19.93	19.11	19.62	19.33	0.51%	5,395,737
Apr 24, 2026	19.39	19.84	19.26	19.52	19.23	0.62%	5,536,550
Apr 23, 2026	20.05	20.05	19.31	19.40	19.12	-3.24%	8,763,341
Apr 22, 2026	19.89	20.36	19.69	20.05	19.76	0.30%	9,265,869
Apr 21, 2026	20.22	20.22	19.86	19.99	19.70	-1.43%	6,023,075
Apr 20, 2026	20.73	20.85	20.15	20.28	19.98	-3.01%	10,808,080
Apr 17, 2026	20.05	20.93	19.91	20.91	20.60	4.29%	12,487,030
Apr 16, 2026	19.86	20.68	19.86	20.05	19.76	1.16%	9,260,300
Apr 15, 2026	20.27	20.39	19.75	19.82	19.53	-1.59%	5,942,122
Apr 14, 2026	20.00	20.50	19.96	20.14	19.85	1.41%	6,705,394
Apr 13, 2026	19.81	19.90	19.45	19.86	19.57	-0.10%	6,790,600
Apr 10, 2026	20.38	20.42	19.81	19.88	19.59	-2.12%	10,192,740
Apr 9, 2026	20.11	20.66	19.88	20.31	20.01	0.59%	15,379,520
Apr 8, 2026	19.66	20.21	19.55	20.19	19.89	5.16%	13,110,860
Apr 7, 2026	18.60	19.70	18.56	19.20	18.92	2.89%	8,100,795
Apr 3, 2026	18.90	19.12	18.50	18.66	18.39	-2.10%	5,825,540