JiaoZuo WanFang Aluminum Manufacturing Co., Ltd - 000612.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.45	9.89	9.89	10.23	9.45	48.14M
December 03, 2025	9.7	10	10	10.2	9.67	60.47M
December 02, 2025	9.82	9.7	9.7	9.82	9.61	28.99M
December 01, 2025	9.81	9.86	9.86	10.11	9.75	52.84M
November 28, 2025	9.45	9.63	9.63	9.64	9.4	27.37M
November 27, 2025	9.63	9.48	9.48	9.74	9.48	36.37M
November 26, 2025	9.56	9.46	9.46	9.65	9.42	24.6M
November 25, 2025	9.67	9.57	9.57	9.68	9.51	31.19M
November 24, 2025	9.54	9.49	9.49	9.62	9.36	33.39M
November 21, 2025	9.82	9.43	9.43	9.83	9.4	52.65M
November 20, 2025	10.26	10.04	10.04	10.41	10.02	40.18M
November 19, 2025	10.15	10.23	10.23	10.32	10.02	40.04M
November 18, 2025	10.45	10.14	10.14	10.49	10.03	53.12M
November 17, 2025	11.13	10.52	10.52	11.13	10.49	64.99M
November 14, 2025	11.13	10.93	10.93	11.28	10.92	69M
November 13, 2025	10.64	11.37	11.37	11.48	10.64	95.3M
November 12, 2025	10.96	11.4	11.4	11.65	10.85	109.52M
November 11, 2025	11.11	10.95	10.95	11.21	10.87	50.43M
November 10, 2025	11.25	11.08	11.08	11.3	10.9	82.41M
November 07, 2025	10.64	11.1	11.1	11.49	10.59	121.1M
November 06, 2025	9.91	10.74	10.74	10.89	9.85	124.78M
November 05, 2025	9.78	9.9	9.9	9.98	9.69	41.06M
November 04, 2025	10.17	9.98	9.98	10.28	9.88	47.91M
November 03, 2025	10.2	10.21	10.21	10.27	9.87	63.27M
October 31, 2025	10.3	10.27	10.27	10.56	10.18	80.41M
October 30, 2025	9.85	10.11	10.11	10.24	9.85	77.1M
October 29, 2025	9.42	10.02	10.02	10.09	9.39	77.02M
October 28, 2025	9.56	9.44	9.44	9.76	9.36	54.78M
October 27, 2025	9.49	9.71	9.71	9.72	9.4	65.46M
October 24, 2025	9.49	9.53	9.53	9.8	9.41	62.8M
October 23, 2025	9.13	9.41	9.41	9.45	9.11	56.59M
October 22, 2025	8.98	9.16	9.16	9.23	8.89	34.14M
October 21, 2025	9.09	9.2	9.2	9.43	9.02	46.78M
October 20, 2025	9.14	9.02	9.02	9.19	8.93	42.21M
October 17, 2025	9.24	8.99	8.99	9.44	8.96	52.04M
October 16, 2025	9.42	9.2	9.2	9.61	9.13	70.33M
October 15, 2025	9.25	9.45	9.45	9.64	9.1	86.72M
October 14, 2025	9.39	9.16	9.16	9.68	9.1	87.64M
October 13, 2025	8.71	9.27	9.27	9.32	8.66	80.51M
October 10, 2025	8.9	8.98	8.98	9.07	8.8	53.92M
October 09, 2025	8.79	9.01	9.01	9.02	8.69	73.27M
September 30, 2025	8.38	8.64	8.64	8.65	8.38	59.88M
September 29, 2025	8.09	8.37	8.37	8.4	8.03	57.32M
September 26, 2025	7.96	8.01	8.01	8.11	7.92	27.01M
September 25, 2025	8.06	8	8	8.14	7.95	26.55M
September 24, 2025	7.86	7.97	7.97	7.99	7.82	17.6M
September 23, 2025	8.06	7.9	7.9	8.07	7.76	30.77M
September 22, 2025	8.16	8.02	8.02	8.26	7.92	30.9M
September 19, 2025	8.19	8.12	8.12	8.23	8.05	26.75M
September 18, 2025	8.4	8.13	8.13	8.4	8.07	51.57M
September 17, 2025	8.37	8.48	8.48	8.49	8.26	43.95M
September 16, 2025	8.77	8.4	8.4	8.8	8.31	62.86M
September 15, 2025	8.99	8.69	8.69	9	8.68	54.46M
September 12, 2025	8.88	9.04	9.04	9.28	8.88	75.51M
September 11, 2025	8.68	8.74	8.74	8.76	8.55	29.41M
September 10, 2025	8.64	8.7	8.7	8.84	8.53	30.18M
September 09, 2025	8.7	8.63	8.63	8.86	8.57	31.97M
September 08, 2025	8.73	8.71	8.71	8.75	8.55	32.86M
September 05, 2025	8.29	8.71	8.71	8.73	8.27	46.26M
September 04, 2025	8.73	8.28	8.28	8.85	8.13	55.64M

JiaoZuo WanFang Aluminum Manufacturing Co., Ltd (000612.SZ) SHZ