Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
16.02
-0.18 (-1.11%)
Aug 21, 2026, 3:00 PM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202616.1516.2215.8616.0216.02-1.11%8,388,800
Aug 20, 202616.7417.0516.1416.2016.20-2.64%13,760,900
Aug 19, 202616.6016.9016.1816.6416.64-0.36%22,208,920
Aug 18, 202615.1916.7015.1716.7016.7010.01%25,505,900
Aug 17, 202615.0015.2114.8615.1815.181.34%4,371,743
Aug 14, 202615.0815.0814.7714.9814.98-0.60%5,108,813
Aug 13, 202615.4015.4715.0315.0715.07-2.27%8,738,013
Aug 12, 202615.3915.8715.3315.4215.420.13%9,246,372
Aug 11, 202615.8016.1915.4015.4015.40-2.59%10,386,709
Aug 10, 202615.4815.9515.3715.8115.812.46%11,262,713
Aug 7, 202615.4715.6815.3415.4315.43-0.26%9,618,200
Aug 6, 202615.6615.7415.2915.4715.47-0.64%7,300,900
Aug 5, 202615.6515.7015.4715.5715.57-0.57%8,138,998
Aug 4, 202615.8015.9015.5615.6615.66-0.82%7,266,412
Aug 3, 202615.5015.8815.3415.7915.790.70%9,583,897
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