Skip to main content
Shanghai Huafon Aluminium Corporation (SHA:601702)
China flag China · Delayed Price · Currency is CNY
18.81
+0.31 (1.68%)
Apr 29, 2026, 10:05 AM CST

Shanghai Huafon Aluminium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3619.3918.4918.5018.50-5.71%11,430,000
Apr 27, 202619.4319.9319.1119.6219.620.51%5,395,737
Apr 24, 202619.3919.8419.2619.5219.520.62%5,536,550
Apr 23, 202620.0520.0519.3119.4019.40-3.24%8,763,341
Apr 22, 202619.8920.3619.6920.0520.050.30%9,265,869
Apr 21, 202620.2220.2219.8619.9919.99-1.43%6,023,075
Apr 20, 202620.7320.8520.1520.2820.28-3.01%10,808,080
Apr 17, 202620.0520.9319.9120.9120.914.29%12,487,030
Apr 16, 202619.8620.6819.8620.0520.051.16%9,260,300
Apr 15, 202620.2720.3919.7519.8219.82-1.59%5,942,122
Apr 14, 202620.0020.5019.9620.1420.141.41%6,705,394
Apr 13, 202619.8119.9019.4519.8619.86-0.10%6,790,600
Apr 10, 202620.3820.4219.8119.8819.88-2.12%10,192,740
Apr 9, 202620.1120.6619.8820.3120.310.59%15,379,520
Apr 8, 202619.6620.2119.5520.1920.195.16%13,110,860
Apr 7, 202618.6019.7018.5619.2019.202.89%8,100,795
Apr 3, 202618.9019.1218.5018.6618.66-2.10%5,825,540
Apr 2, 202619.7519.8418.9519.0619.06-3.10%8,461,100
Apr 1, 202619.6719.8219.3119.6719.671.60%10,856,426
Mar 31, 202619.6919.7919.0519.3619.36-2.47%15,536,780
Mar 30, 202619.7019.9519.0219.8519.856.04%24,393,700
Mar 27, 202618.7018.8518.4218.7218.72-0.85%12,245,170
Mar 26, 202619.8019.8018.7218.8818.88-5.60%14,778,600
Mar 25, 202619.5620.2819.5020.0020.003.73%10,807,200
Mar 24, 202619.1519.2818.8119.2819.282.66%7,787,213
Mar 23, 202619.1619.5318.6018.7818.78-4.09%7,780,157
Mar 20, 202619.8520.3019.5019.5819.58-2.10%6,876,400
Mar 19, 202620.5220.6319.9020.0020.00-3.71%6,671,629
Mar 18, 202620.8720.9820.5820.7720.77-0.57%4,142,032
Mar 17, 202621.1021.3120.8120.8920.89-1.42%5,060,600
Mar 16, 202621.5421.5920.5621.1921.19-1.90%10,062,040
Mar 13, 202622.4822.8221.5721.6021.60-4.17%9,516,765
Mar 12, 202622.3922.9922.2022.5422.540.67%8,347,215
Mar 11, 202622.5922.6122.2322.3922.390.40%6,188,600
Mar 10, 202622.1922.5722.0022.3022.300.31%6,665,485
Mar 9, 202622.1822.4121.6022.2322.23-0.31%11,090,960
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