Shanghai Huafon Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.28	18.46	17.74	17.95	-	-2.87%	8,240,200
May 27, 2026	19.46	19.58	18.42	18.48	18.48	-5.95%	17,384,290
May 26, 2026	19.64	19.99	19.27	19.65	19.65	0.77%	19,316,240
May 25, 2026	20.50	20.78	19.50	19.50	19.50	-2.84%	16,818,010
May 22, 2026	18.40	20.23	18.40	20.07	20.07	9.14%	25,812,970
May 21, 2026	18.88	19.34	18.25	18.39	18.39	-4.27%	12,264,980
May 20, 2026	18.56	19.86	18.52	19.21	19.21	4.01%	17,236,550
May 19, 2026	18.01	18.78	17.65	18.47	18.47	3.47%	9,766,216
May 18, 2026	17.73	17.87	17.40	17.85	17.85	-0.22%	7,973,977
May 15, 2026	18.21	18.31	17.77	17.89	17.89	-2.19%	7,259,310
May 14, 2026	18.87	18.88	18.22	18.29	18.29	-3.12%	8,414,436
May 13, 2026	18.85	19.18	18.70	18.88	18.88	0.21%	6,023,668
May 12, 2026	18.85	19.05	18.61	18.84	18.84	0.21%	5,804,801
May 11, 2026	19.00	19.10	18.73	18.80	18.80	-1.00%	8,692,782
May 8, 2026	19.01	19.09	18.71	18.99	18.99	-0.52%	10,341,970
May 7, 2026	18.58	19.31	18.52	19.09	19.09	3.19%	10,479,930
May 6, 2026	18.52	18.75	18.39	18.50	18.50	-0.11%	9,667,648
Apr 30, 2026	18.66	18.79	18.21	18.52	18.52	-1.49%	6,647,090
Apr 29, 2026	18.49	18.95	18.44	18.80	18.80	1.62%	5,379,586
Apr 28, 2026	19.36	19.39	18.49	18.50	18.50	-5.71%	11,430,000
Apr 27, 2026	19.43	19.93	19.11	19.62	19.62	0.51%	5,395,737
Apr 24, 2026	19.39	19.84	19.26	19.52	19.52	0.62%	5,536,550
Apr 23, 2026	20.05	20.05	19.31	19.40	19.40	-3.24%	8,763,341
Apr 22, 2026	19.89	20.36	19.69	20.05	20.05	0.30%	9,265,869
Apr 21, 2026	20.22	20.22	19.86	19.99	19.99	-1.43%	6,023,075
Apr 20, 2026	20.73	20.85	20.15	20.28	20.28	-3.01%	10,808,080
Apr 17, 2026	20.05	20.93	19.91	20.91	20.91	4.29%	12,487,030
Apr 16, 2026	19.86	20.68	19.86	20.05	20.05	1.16%	9,260,300
Apr 15, 2026	20.27	20.39	19.75	19.82	19.82	-1.59%	5,942,122
Apr 14, 2026	20.00	20.50	19.96	20.14	20.14	1.41%	6,705,394
Apr 13, 2026	19.81	19.90	19.45	19.86	19.86	-0.10%	6,790,600
Apr 10, 2026	20.38	20.42	19.81	19.88	19.88	-2.12%	10,192,740
Apr 9, 2026	20.11	20.66	19.88	20.31	20.31	0.59%	15,379,520
Apr 8, 2026	19.66	20.21	19.55	20.19	20.19	5.16%	13,110,860
Apr 7, 2026	18.60	19.70	18.56	19.20	19.20	2.89%	8,100,795
Apr 3, 2026	18.90	19.12	18.50	18.66	18.66	-2.10%	5,825,540
Apr 2, 2026	19.75	19.84	18.95	19.06	19.06	-3.10%	8,461,100
Apr 1, 2026	19.67	19.82	19.31	19.67	19.67	1.60%	10,856,420
Mar 31, 2026	19.69	19.79	19.05	19.36	19.36	-2.47%	15,536,780
Mar 30, 2026	19.70	19.95	19.02	19.85	19.85	6.04%	24,393,700
Mar 27, 2026	18.70	18.85	18.42	18.72	18.72	-0.85%	12,245,170
Mar 26, 2026	19.80	19.80	18.72	18.88	18.88	-5.60%	14,778,600
Mar 25, 2026	19.56	20.28	19.50	20.00	20.00	3.73%	10,807,200
Mar 24, 2026	19.15	19.28	18.81	19.28	19.28	2.66%	7,787,213
Mar 23, 2026	19.16	19.53	18.60	18.78	18.78	-4.09%	7,780,157
Mar 20, 2026	19.85	20.30	19.50	19.58	19.58	-2.10%	6,876,400
Mar 19, 2026	20.52	20.63	19.90	20.00	20.00	-3.71%	6,671,629
Mar 18, 2026	20.87	20.98	20.58	20.77	20.77	-0.57%	4,142,032
Mar 17, 2026	21.10	21.31	20.81	20.89	20.89	-1.42%	5,060,600
Mar 16, 2026	21.54	21.59	20.56	21.19	21.19	-1.90%	10,062,040