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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10.29	10.33	10.33	10.38	10.13	40.59M
December 23, 2025	10.1	10.26	10.26	10.45	10.02	58.56M
December 22, 2025	10.19	10.1	10.1	10.27	10.09	39.78M
December 19, 2025	9.77	10.1	10.1	10.15	9.71	49.58M
December 18, 2025	9.88	9.75	9.75	10.04	9.75	34.6M
December 17, 2025	9.76	9.93	9.93	9.98	9.65	32.93M
December 16, 2025	9.93	9.72	9.72	9.97	9.65	33.59M
December 15, 2025	9.65	9.98	9.98	10.33	9.6	48.86M
December 12, 2025	9.8	9.85	9.85	9.9	9.7	33.06M
December 11, 2025	9.92	9.67	9.67	9.98	9.65	36.43M
December 10, 2025	9.74	9.84	9.84	9.86	9.62	32.34M
December 09, 2025	10.11	9.7	9.7	10.11	9.66	62.47M
December 08, 2025	10.34	10.19	10.19	10.36	10.05	67.17M
December 05, 2025	9.94	10.38	10.38	10.38	9.9	72.13M
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

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