Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
15.68
-0.27 (-1.69%)
Jul 31, 2026, 3:00 PM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.7216.0515.3215.6815.68-1.69%17,856,675
Jul 30, 202615.3516.2215.3015.9515.954.25%22,284,500
Jul 29, 202614.7115.4414.7115.3015.304.01%13,178,300
Jul 28, 202614.4914.7514.4114.7114.71-0.14%6,609,500
Jul 27, 202614.5014.8014.4314.7314.731.66%7,705,177
Jul 24, 202614.8815.0314.4114.4914.49-3.98%10,831,010
Jul 23, 202614.1015.1914.0515.0915.096.42%20,084,610
Jul 22, 202614.2814.4413.9714.1814.18-0.63%15,330,680
Jul 21, 202614.6814.8014.2214.2714.27-2.06%13,466,720
Jul 20, 202614.0014.9713.8514.5714.574.90%16,566,266
Jul 17, 202614.0014.3413.7513.8913.89-1.14%12,132,103
Jul 16, 202614.3814.5413.9814.0514.05-2.84%9,477,510
Jul 15, 202614.6414.7014.3014.4614.46-1.36%8,143,200
Jul 14, 202614.2414.8614.1714.6614.662.16%10,564,976
Jul 13, 202614.2914.4014.0514.3514.35-0.62%8,565,070
Jul 10, 202613.8014.7413.6814.4414.444.64%15,799,270
Jul 9, 202614.2114.3013.6113.8013.80-3.56%11,445,334
Jul 8, 202614.8014.9414.2714.3114.31-4.15%10,043,300
Jul 7, 202614.6015.1014.3514.9314.930.47%18,250,600
Jul 6, 202614.2314.8814.0814.8614.864.50%13,972,665
Jul 3, 202613.9314.3313.9314.2214.222.89%11,304,033
Jul 2, 202614.0614.2713.7913.8213.82-1.43%11,196,142
Jul 1, 202614.0914.2813.8114.0214.02-0.57%8,552,921
Jun 30, 202614.2514.3513.9814.1014.10-2.56%6,974,461
Jun 29, 202614.1314.7213.6814.4714.472.41%13,245,126
Jun 26, 202614.7314.8414.0214.1314.13-3.29%10,653,000
Jun 25, 202614.7915.0214.5014.6114.61-2.66%12,439,487
Jun 24, 202615.2715.3114.9115.0115.01-1.77%9,258,337
Jun 23, 202615.7915.8815.1815.2815.28-3.96%15,362,040
Jun 22, 202616.0416.1515.3015.9115.91-0.87%18,813,084
Jun 18, 202616.3016.5615.8216.0516.05-2.19%13,308,595
Jun 17, 202616.9017.1916.3916.4116.41-3.36%12,249,169
Jun 16, 202617.6317.6316.9016.9816.98-4.82%14,580,086
Jun 15, 202617.2318.0017.0417.8417.842.53%17,736,189
Jun 12, 202616.9017.4016.3617.4017.403.45%15,176,390
Jun 11, 202617.4817.7816.7916.8216.82-4.70%13,299,540
Jun 10, 202617.9818.0017.2417.6517.65-2.65%12,991,560
Jun 9, 202619.0519.0518.0018.1318.13-4.83%16,318,910
Jun 8, 202619.2319.6618.7319.0519.05-5.69%12,648,693
Jun 5, 202621.1021.1820.4820.5020.20-4.21%18,106,720
Jun 4, 202620.9221.5220.1721.4021.091.09%25,171,250
Jun 3, 202620.6121.1920.4021.1720.863.83%31,588,790
Jun 2, 202620.4020.6820.1020.3920.090.64%18,427,960
Jun 1, 202620.2621.1520.2620.2619.96-1.51%27,830,640
May 29, 202618.6120.5718.5320.5720.2710.00%31,767,820
May 28, 202618.2818.7617.6418.7018.431.19%14,695,480
May 27, 202619.4619.5818.4218.4818.21-5.95%17,384,290
May 26, 202619.6419.9919.2719.6519.360.77%19,316,240
May 25, 202620.5020.7819.5019.5019.21-2.84%16,818,010
May 22, 202618.4020.2318.4020.0719.789.14%25,812,970