Skip to main content
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
22.30
-0.59 (-2.58%)
At close: Mar 6, 2026

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7222.9422.1522.3022.30-2.58%9,704,117
Mar 5, 202623.3523.5022.7222.8922.890.39%8,022,445
Mar 4, 202621.9723.5021.7622.8022.802.20%11,716,500
Mar 3, 202624.1524.3522.2022.3122.31-7.31%15,358,870
Mar 2, 202624.3124.7423.5324.0724.07-2.87%14,399,060
Feb 27, 202623.2125.2723.2124.7824.786.08%14,420,740
Feb 26, 202624.2024.2023.2623.3623.36-1.93%8,140,677
Feb 25, 202623.6924.4023.6623.8223.820.59%11,489,650
Feb 24, 202623.3823.8023.0323.6823.682.91%12,160,500
Feb 13, 202623.1523.5322.5323.0123.01-1.24%6,636,740
Feb 12, 202623.4924.2223.2923.3023.30-0.81%8,882,700
Feb 11, 202623.4123.8823.2623.4923.490.43%8,773,300
Feb 10, 202623.4823.6623.0823.3923.39-0.21%8,603,000
Feb 9, 202624.0024.0623.3123.4423.44-0.68%10,924,005
Feb 6, 202623.4324.4823.2823.6023.60-1.50%11,250,940
Feb 5, 202624.1624.7823.7923.9623.96-3.78%11,433,300
Feb 4, 202625.5625.8524.0924.9024.90-2.81%19,882,530
Feb 3, 202626.9227.4125.2525.6225.62-3.58%22,214,550
Feb 2, 202623.9227.6023.9226.5726.570.87%24,927,240
Jan 30, 202625.0527.5825.0526.3426.34-5.35%30,883,490
Jan 29, 202626.8028.0324.8427.8327.836.75%36,520,860
Jan 28, 202623.6826.0723.2326.0726.0710.00%23,411,660
Jan 27, 202622.5124.7922.1923.7023.705.01%22,712,190
Jan 26, 202623.3523.3522.4522.5722.57-2.25%22,045,690
Jan 23, 202621.1023.0920.8123.0923.0910.00%21,938,744
Jan 22, 202621.0821.2020.6720.9920.99-0.52%6,233,683
Jan 21, 202620.3521.2220.0521.1021.103.43%15,548,030
Jan 20, 202620.2420.6019.8620.4020.400.94%9,422,133
Jan 19, 202619.9420.4019.8020.2120.211.40%9,184,300
Jan 16, 202620.3020.5819.8819.9319.93-1.58%10,479,704
Jan 15, 202619.6820.3519.5120.2520.253.00%11,833,903
Jan 14, 202619.4820.0019.2419.6619.661.24%15,123,110
Jan 13, 202619.5219.8419.3619.4219.42-0.51%9,231,708
Jan 12, 202619.9219.9919.2619.5219.52-2.01%12,166,640
Jan 9, 202619.8820.1319.7319.9219.920.56%10,104,100
Jan 8, 202620.3720.4119.6219.8119.81-3.46%9,801,281
Jan 7, 202620.5720.9220.3020.5220.52-0.39%12,719,910
Jan 6, 202620.9721.3920.4520.6020.60-1.76%14,655,900
Jan 5, 202620.8021.2120.6320.9720.972.44%10,184,357
Dec 31, 202520.5720.7520.4020.4720.47-0.58%4,503,367
Dec 30, 202520.2020.6520.0020.5920.590.24%8,280,459
Dec 29, 202521.3421.3420.4020.5420.54-2.84%11,422,190
Dec 26, 202520.8921.3020.8321.1421.140.33%8,011,618
Dec 25, 202520.3021.3920.2921.0721.072.73%8,833,200
Dec 24, 202520.6820.7420.2420.5120.51-0.19%6,636,004
Dec 23, 202520.5821.0820.4120.5520.550.10%8,378,604
Dec 22, 202520.4821.0620.3720.5320.53-0.39%9,798,634
Dec 19, 202519.9120.8019.9120.6120.612.44%13,378,120
Dec 18, 202520.4620.7619.8920.1220.12-2.09%10,713,810
Dec 17, 202519.4520.8819.2720.5520.554.90%20,530,154
Dec 16, 202519.8520.1119.0819.5919.59-2.78%15,901,980
Dec 15, 202519.5020.7619.4820.1520.154.95%17,970,180
Dec 12, 202518.5819.3018.5019.2019.204.35%13,879,270
Dec 11, 202518.6018.7218.3818.4018.40-1.02%5,416,600
Dec 10, 202518.3818.8518.2518.5918.591.03%5,762,400
Dec 9, 202518.4618.6718.1818.4018.40-1.71%8,258,534
Dec 8, 202518.8918.9118.2518.7218.72-0.90%8,335,514
Dec 5, 202518.5719.0618.5718.8918.891.56%7,042,200
Dec 4, 202518.9819.0518.4318.6018.60-1.22%7,613,360
Dec 3, 202518.6419.2818.6318.8318.831.13%16,166,280
Dec 2, 202517.9018.8717.8218.6218.623.50%16,138,150
Dec 1, 202518.3118.4217.9217.9917.99-0.77%7,599,950
Nov 28, 202517.9718.2817.8818.1318.130.55%8,206,700
Nov 27, 202518.1418.6217.9018.0318.03-0.22%18,136,410
Nov 26, 202516.9018.6216.8518.0718.076.73%32,090,420
Nov 25, 202516.7717.3516.7216.9316.931.14%10,447,100
Nov 24, 202516.8916.9516.6016.7416.74-0.89%5,839,701
Nov 21, 202517.0517.1816.5116.8916.89-1.57%9,902,400
Nov 20, 202517.2417.5517.0817.1617.16-0.17%7,663,400
Nov 19, 202517.1117.4916.9117.1917.190.47%7,626,165
Nov 18, 202517.6017.7916.9117.1117.11-3.06%11,703,650
Nov 17, 202517.6417.8717.3117.6517.65-0.45%10,289,600
Nov 14, 202517.8618.0817.7317.7317.73-1.77%7,589,775
Nov 13, 202518.1018.2017.8218.0518.050.06%14,626,200
Nov 12, 202517.5218.2017.3018.0418.042.91%17,172,450
Nov 11, 202517.8617.9217.4517.5317.53-1.41%8,294,149
Nov 10, 202518.0918.1617.7317.7817.78-1.39%9,939,623
Nov 7, 202517.7118.2917.5918.0318.030.90%13,983,600
Nov 6, 202517.1518.1817.1017.8717.875.18%19,989,570
Nov 5, 202516.6817.2216.5116.9916.990.59%10,977,910
Nov 4, 202517.6417.7416.7016.8916.89-4.74%19,656,000
Nov 3, 202517.6517.7817.3717.7317.730.80%11,006,200
Oct 31, 202517.8317.8817.5517.5917.59-1.29%7,380,700
Oct 30, 202517.7218.1317.6217.8217.820.17%11,699,400
Oct 29, 202517.3318.0817.0717.7917.792.65%13,354,600
Oct 28, 202517.2017.8817.1717.3317.331.05%18,687,750
Oct 27, 202517.2017.4416.9017.1517.15-0.75%8,329,600
Oct 24, 202517.0817.5517.0617.2817.281.35%11,983,670
Oct 23, 202516.7817.1216.7317.0517.051.37%6,124,600
Oct 22, 202516.5917.2116.4516.8216.820.60%6,691,551
Oct 21, 202516.5016.8616.3616.7216.721.46%6,329,570
Oct 20, 202516.6216.7016.4116.4816.48-0.78%5,405,600
Oct 17, 202516.9117.2616.5016.6116.61-1.77%9,958,820
Oct 16, 202517.3317.3916.8316.9116.91-2.65%9,344,200
Oct 15, 202517.1317.5016.9917.3717.371.82%10,429,000
Oct 14, 202517.1917.5916.9017.0617.06-0.18%9,593,578
Oct 13, 202517.0217.2016.7017.0917.09-2.18%9,096,600
Oct 10, 202517.3117.5217.0517.4717.471.10%13,723,220
Oct 9, 202517.4017.5617.1617.2817.281.77%12,214,080
Sep 30, 202516.7817.1016.6516.9816.981.62%5,850,400