Skip to main content
logo
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
14.88
+0.04 (0.27%)
Sep 30, 2026, 3:00 PM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202614.9014.9614.7914.8814.880.27%3,097,510
Sep 29, 202614.8114.8714.6314.8414.840.27%2,767,000
Sep 28, 202615.0515.2814.7614.8014.80-1.66%3,352,400
Sep 24, 202615.2915.4015.0015.0515.05-1.51%3,122,500
Sep 23, 202615.6215.7815.2815.2815.28-2.11%3,895,188
Sep 22, 202615.2915.7515.2215.6115.612.09%6,554,712
Sep 21, 202615.0715.4015.0515.2915.291.46%4,943,612
Sep 18, 202615.1415.2215.0215.0715.070.74%3,045,303
Sep 17, 202615.1015.1614.9114.9614.96-1.19%2,888,842
Sep 16, 202615.0815.1914.8415.1415.140.60%3,441,200
Sep 15, 202615.3215.3215.0115.0515.05-1.18%2,714,100
Sep 14, 202615.0415.2414.9615.2315.230.26%3,004,212
Sep 11, 202615.2015.3514.6315.1915.19-1.62%7,258,900
Sep 10, 202615.7315.8515.4115.4415.44-2.28%4,958,503
Sep 9, 202615.6815.9215.6315.8015.801.09%7,392,200
Sep 8, 202615.3315.7715.2615.6315.632.36%7,619,100
Sep 7, 202615.7315.7315.2315.2715.27-3.05%8,477,800
Sep 4, 202616.1616.1715.6815.7515.75-1.81%6,073,485
Sep 3, 202615.6516.0615.6516.0416.042.69%8,296,600
Sep 2, 202615.8315.8315.3015.6215.62-1.88%8,672,353
Sep 1, 202616.0016.2815.8815.9215.92-0.62%7,939,983
Aug 31, 202615.8016.1015.5016.0216.02-0.80%8,677,865
Aug 28, 202615.8516.2615.8116.1516.151.70%11,035,030
Aug 27, 202615.8015.9315.6715.8815.880.13%7,613,300
Aug 26, 202615.7316.1315.7315.8615.860.13%9,755,901
Aug 25, 202615.9316.0815.6815.8415.84-1.80%8,481,703
Aug 24, 202615.9916.1515.8016.1316.130.69%10,613,584
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%25,505,909
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%10,831,013
Jul 23, 202614.1015.1914.0515.0915.096.42%20,084,616
Jul 22, 202614.2814.4413.9714.1814.18-0.63%15,330,685