JiaoZuo WanFang Aluminum Manufacturing Co., Ltd (SHE:000612)
China
· Delayed Price · Currency is CNY 14.54
-0.02 (-0.14%)
Mar 9, 2026, 3:04 PM CST
SHE:000612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.90 | 14.95 | 14.21 | 14.56 | 14.56 | -3.64% | 56,659,120 |
| Mar 5, 2026 | 15.36 | 15.49 | 14.94 | 15.11 | 15.11 | 0.73% | 76,860,170 |
| Mar 4, 2026 | 14.58 | 15.43 | 14.54 | 15.00 | 15.00 | 3.38% | 84,728,930 |
| Mar 3, 2026 | 14.92 | 15.24 | 14.47 | 14.51 | 14.51 | -4.16% | 74,236,500 |
| Mar 2, 2026 | 14.88 | 15.24 | 14.40 | 15.14 | 15.14 | 1.82% | 76,466,560 |
| Feb 27, 2026 | 14.48 | 15.10 | 14.40 | 14.87 | 14.87 | 1.71% | 57,251,360 |
| Feb 26, 2026 | 14.50 | 15.12 | 14.39 | 14.62 | 14.62 | 1.60% | 61,009,790 |
| Feb 25, 2026 | 14.18 | 14.80 | 14.08 | 14.39 | 14.39 | 2.13% | 60,205,530 |
| Feb 24, 2026 | 14.07 | 14.32 | 13.99 | 14.09 | 14.09 | 2.40% | 42,505,150 |
| Feb 13, 2026 | 13.92 | 14.24 | 13.72 | 13.76 | 13.76 | -1.99% | 44,838,230 |
| Feb 12, 2026 | 13.88 | 14.25 | 13.75 | 14.04 | 14.04 | 0.29% | 49,746,170 |
| Feb 11, 2026 | 13.12 | 14.43 | 13.12 | 14.00 | 14.00 | 6.30% | 85,888,750 |
| Feb 10, 2026 | 13.32 | 13.49 | 13.15 | 13.17 | 13.17 | -1.13% | 34,742,610 |
| Feb 9, 2026 | 13.30 | 13.53 | 13.08 | 13.32 | 13.32 | 2.23% | 39,946,140 |
| Feb 6, 2026 | 12.72 | 13.30 | 12.56 | 13.03 | 13.03 | -0.15% | 37,773,940 |
| Feb 5, 2026 | 13.49 | 13.58 | 12.85 | 13.05 | 13.05 | -4.47% | 46,363,970 |
| Feb 4, 2026 | 13.67 | 13.85 | 13.41 | 13.66 | 13.66 | 1.79% | 58,149,610 |
| Feb 3, 2026 | 13.17 | 13.45 | 12.88 | 13.42 | 13.42 | 4.68% | 65,149,060 |
| Feb 2, 2026 | 12.90 | 13.49 | 12.80 | 12.82 | 12.82 | -5.53% | 75,580,160 |
| Jan 30, 2026 | 14.00 | 14.26 | 13.46 | 13.57 | 13.57 | -9.29% | 115,808,012 |
| Jan 29, 2026 | 15.20 | 15.60 | 14.29 | 14.96 | 14.96 | -0.93% | 137,689,600 |
| Jan 28, 2026 | 14.26 | 15.40 | 13.95 | 15.10 | 15.10 | 7.40% | 122,189,100 |
| Jan 27, 2026 | 14.50 | 14.86 | 13.70 | 14.06 | 14.06 | -6.20% | 108,878,900 |
| Jan 26, 2026 | 14.28 | 15.09 | 14.15 | 14.99 | 14.99 | 6.24% | 106,851,600 |
| Jan 23, 2026 | 14.09 | 14.22 | 13.76 | 14.11 | 14.11 | 0.43% | 80,632,427 |
| Jan 22, 2026 | 13.28 | 14.27 | 13.22 | 14.05 | 14.05 | 5.09% | 89,261,389 |
| Jan 21, 2026 | 13.39 | 13.53 | 13.01 | 13.37 | 13.37 | -0.22% | 60,592,830 |
| Jan 20, 2026 | 13.12 | 13.56 | 12.78 | 13.40 | 13.40 | 2.60% | 85,373,000 |
| Jan 19, 2026 | 12.80 | 13.22 | 12.36 | 13.06 | 13.06 | 3.24% | 75,312,210 |
| Jan 16, 2026 | 12.90 | 13.22 | 12.57 | 12.65 | 12.65 | -1.56% | 65,861,160 |
| Jan 15, 2026 | 12.79 | 13.20 | 12.60 | 12.85 | 12.85 | 0.39% | 79,778,780 |
| Jan 14, 2026 | 13.09 | 13.36 | 12.69 | 12.80 | 12.80 | -1.31% | 89,158,900 |
| Jan 13, 2026 | 13.41 | 13.50 | 12.86 | 12.97 | 12.97 | -2.55% | 97,069,990 |
| Jan 12, 2026 | 12.44 | 13.31 | 12.36 | 13.31 | 13.31 | 10.00% | 129,270,600 |
| Jan 9, 2026 | 11.60 | 12.16 | 11.57 | 12.10 | 12.10 | 3.51% | 70,886,310 |
| Jan 8, 2026 | 11.92 | 11.98 | 11.55 | 11.69 | 11.69 | -2.91% | 76,817,230 |
| Jan 7, 2026 | 11.88 | 12.58 | 11.68 | 12.04 | 12.04 | 1.26% | 97,003,930 |
| Jan 6, 2026 | 11.49 | 11.99 | 11.42 | 11.89 | 11.89 | 5.04% | 96,593,552 |
| Jan 5, 2026 | 11.30 | 11.56 | 11.18 | 11.32 | 11.32 | 2.72% | 75,914,937 |
| Dec 31, 2025 | 11.12 | 11.18 | 10.94 | 11.02 | 11.02 | -0.63% | 52,222,300 |
| Dec 30, 2025 | 10.58 | 11.21 | 10.46 | 11.09 | 11.09 | 2.69% | 64,947,400 |
| Dec 29, 2025 | 11.00 | 11.15 | 10.76 | 10.80 | 10.80 | -1.64% | 76,109,950 |
| Dec 26, 2025 | 10.34 | 11.06 | 10.27 | 10.98 | 10.98 | 7.23% | 93,580,869 |
| Dec 25, 2025 | 10.22 | 10.32 | 10.13 | 10.24 | 10.24 | -0.87% | 32,977,650 |
| Dec 24, 2025 | 10.29 | 10.38 | 10.13 | 10.33 | 10.33 | 0.68% | 40,587,920 |
| Dec 23, 2025 | 10.10 | 10.45 | 10.02 | 10.26 | 10.26 | 1.58% | 58,076,240 |
| Dec 22, 2025 | 10.19 | 10.27 | 10.08 | 10.10 | 10.10 | - | 41,143,180 |
| Dec 19, 2025 | 9.77 | 10.15 | 9.71 | 10.10 | 10.10 | 3.59% | 49,225,830 |
| Dec 18, 2025 | 9.88 | 10.04 | 9.75 | 9.75 | 9.75 | -1.81% | 33,871,580 |
| Dec 17, 2025 | 9.76 | 9.98 | 9.65 | 9.93 | 9.93 | 2.16% | 32,633,590 |
| Dec 16, 2025 | 9.93 | 9.97 | 9.65 | 9.72 | 9.72 | -2.61% | 33,354,430 |
| Dec 15, 2025 | 9.65 | 10.33 | 9.60 | 9.98 | 9.98 | 1.32% | 48,500,057 |
| Dec 12, 2025 | 9.80 | 9.90 | 9.70 | 9.85 | 9.85 | 1.86% | 33,056,500 |
| Dec 11, 2025 | 9.92 | 9.98 | 9.65 | 9.67 | 9.67 | -1.73% | 36,232,630 |
| Dec 10, 2025 | 9.74 | 9.86 | 9.62 | 9.84 | 9.84 | 1.44% | 32,335,600 |
| Dec 9, 2025 | 10.11 | 10.11 | 9.66 | 9.70 | 9.70 | -4.81% | 62,472,280 |
| Dec 8, 2025 | 10.34 | 10.36 | 10.05 | 10.19 | 10.19 | -1.83% | 67,166,170 |
| Dec 5, 2025 | 9.94 | 10.38 | 9.90 | 10.38 | 10.38 | 4.95% | 72,133,735 |
| Dec 4, 2025 | 10.15 | 10.23 | 9.85 | 9.89 | 9.89 | -1.10% | 47,753,260 |
| Dec 3, 2025 | 9.70 | 10.20 | 9.67 | 10.00 | 10.00 | 3.09% | 59,598,656 |
| Dec 2, 2025 | 9.82 | 9.82 | 9.61 | 9.70 | 9.70 | -1.62% | 28,992,974 |
| Dec 1, 2025 | 9.81 | 10.11 | 9.75 | 9.86 | 9.86 | 2.39% | 52,836,070 |
| Nov 28, 2025 | 9.45 | 9.64 | 9.40 | 9.63 | 9.63 | 1.58% | 27,134,130 |
| Nov 27, 2025 | 9.63 | 9.74 | 9.48 | 9.48 | 9.48 | 0.21% | 35,977,920 |
| Nov 26, 2025 | 9.56 | 9.65 | 9.42 | 9.46 | 9.46 | -1.15% | 24,599,550 |
| Nov 25, 2025 | 9.67 | 9.68 | 9.51 | 9.57 | 9.57 | 0.84% | 31,187,190 |
| Nov 24, 2025 | 9.54 | 9.62 | 9.36 | 9.49 | 9.49 | 0.64% | 33,046,240 |
| Nov 21, 2025 | 9.82 | 9.83 | 9.40 | 9.43 | 9.43 | -6.08% | 52,128,710 |
| Nov 20, 2025 | 10.26 | 10.41 | 10.02 | 10.04 | 10.04 | -1.86% | 39,907,520 |
| Nov 19, 2025 | 10.15 | 10.32 | 10.02 | 10.23 | 10.23 | 0.89% | 40,039,340 |
| Nov 18, 2025 | 10.45 | 10.49 | 10.03 | 10.14 | 10.14 | -3.61% | 52,862,700 |
| Nov 17, 2025 | 10.83 | 10.89 | 10.49 | 10.52 | 10.52 | -3.75% | 64,985,660 |
| Nov 14, 2025 | 11.13 | 11.28 | 10.92 | 10.93 | 10.93 | -3.87% | 68,552,570 |
| Nov 13, 2025 | 11.29 | 11.48 | 11.09 | 11.37 | 11.37 | -0.26% | 95,302,020 |
| Nov 12, 2025 | 10.96 | 11.65 | 10.85 | 11.40 | 11.40 | 4.11% | 107,577,100 |
| Nov 11, 2025 | 11.11 | 11.21 | 10.87 | 10.95 | 10.95 | -1.17% | 50,135,930 |
| Nov 10, 2025 | 11.25 | 11.30 | 10.90 | 11.08 | 11.08 | -0.18% | 82,410,480 |
| Nov 7, 2025 | 10.64 | 11.49 | 10.59 | 11.10 | 11.10 | 3.35% | 120,024,200 |
| Nov 6, 2025 | 9.91 | 10.89 | 9.85 | 10.74 | 10.74 | 8.48% | 123,640,300 |
| Nov 5, 2025 | 9.78 | 9.98 | 9.69 | 9.90 | 9.90 | -0.80% | 40,900,840 |
| Nov 4, 2025 | 10.17 | 10.28 | 9.88 | 9.98 | 9.98 | -2.25% | 47,910,030 |
| Nov 3, 2025 | 10.20 | 10.27 | 9.87 | 10.21 | 10.21 | -0.58% | 63,265,500 |
| Oct 31, 2025 | 10.30 | 10.56 | 10.18 | 10.27 | 10.27 | 1.58% | 80,022,570 |
| Oct 30, 2025 | 9.85 | 10.24 | 9.85 | 10.11 | 10.11 | 0.90% | 77,099,820 |
| Oct 29, 2025 | 9.42 | 10.09 | 9.39 | 10.02 | 10.02 | 6.14% | 76,291,000 |
| Oct 28, 2025 | 9.56 | 9.76 | 9.36 | 9.44 | 9.44 | -2.78% | 54,782,960 |
| Oct 27, 2025 | 9.49 | 9.72 | 9.40 | 9.71 | 9.71 | 1.89% | 64,378,090 |
| Oct 24, 2025 | 9.49 | 9.80 | 9.41 | 9.53 | 9.53 | 1.28% | 62,795,190 |
| Oct 23, 2025 | 9.13 | 9.45 | 9.11 | 9.41 | 9.41 | 2.73% | 56,585,550 |
| Oct 22, 2025 | 8.98 | 9.23 | 8.89 | 9.16 | 9.16 | -0.43% | 33,855,070 |
| Oct 21, 2025 | 9.09 | 9.43 | 9.02 | 9.20 | 9.20 | 2.00% | 46,781,770 |
| Oct 20, 2025 | 9.14 | 9.19 | 8.93 | 9.02 | 9.02 | 0.33% | 41,939,790 |
| Oct 17, 2025 | 9.24 | 9.44 | 8.96 | 8.99 | 8.99 | -2.28% | 51,848,120 |
| Oct 16, 2025 | 9.42 | 9.61 | 9.13 | 9.20 | 9.20 | -2.65% | 70,328,460 |
| Oct 15, 2025 | 9.25 | 9.64 | 9.10 | 9.45 | 9.45 | 3.17% | 86,717,850 |
| Oct 14, 2025 | 9.39 | 9.68 | 9.10 | 9.16 | 9.16 | -1.19% | 87,637,430 |
| Oct 13, 2025 | 8.71 | 9.32 | 8.66 | 9.27 | 9.27 | 3.23% | 79,937,970 |
| Oct 10, 2025 | 8.90 | 9.07 | 8.80 | 8.98 | 8.98 | -0.33% | 53,918,700 |
| Oct 9, 2025 | 8.79 | 9.02 | 8.69 | 9.01 | 9.01 | 4.28% | 72,455,800 |
| Sep 30, 2025 | 8.38 | 8.65 | 8.38 | 8.64 | 8.64 | 3.23% | 59,262,680 |