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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.92	13.76	13.76	14.24	13.72	44.84M
February 12, 2026	13.88	14.04	14.04	14.25	13.75	49.75M
February 11, 2026	13.12	14	14	14.43	13.12	85.89M
February 10, 2026	13.32	13.17	13.17	13.49	13.15	35.08M
February 09, 2026	13.3	13.32	13.32	13.53	13.08	39.95M
February 06, 2026	12.72	13.03	13.03	13.3	12.56	37.98M
February 05, 2026	13.49	13.05	13.05	13.58	12.85	46.36M
February 04, 2026	13.67	13.66	13.66	13.85	13.41	58.15M
February 03, 2026	13.17	13.42	13.42	13.45	12.88	65.65M
February 02, 2026	12.9	12.82	12.82	13.49	12.8	75.58M
January 30, 2026	14	13.57	13.57	14.26	13.46	115.81M
January 29, 2026	15.2	14.96	14.96	15.6	14.29	138.41M
January 28, 2026	14.26	15.1	15.1	15.4	13.95	122.19M
January 27, 2026	14.5	14.06	14.06	14.86	13.7	109.43M
January 26, 2026	14.28	14.99	14.99	15.09	14.15	107.82M
January 23, 2026	14.09	14.11	14.11	14.22	13.76	81.48M
January 22, 2026	13.28	14.05	14.05	14.27	13.22	90.22M
January 21, 2026	13.39	13.37	13.37	13.53	13.01	60.59M
January 20, 2026	13.12	13.4	13.4	13.56	12.78	85.37M
January 19, 2026	12.8	13.06	13.06	13.22	12.36	75.31M
January 16, 2026	12.9	12.65	12.65	13.22	12.57	66.22M
January 15, 2026	12.79	12.85	12.85	13.2	12.6	80.23M
January 14, 2026	13.09	12.8	12.8	13.36	12.69	89.16M
January 13, 2026	13.41	12.97	12.97	13.5	12.86	97.07M
January 12, 2026	12.44	13.31	13.31	13.31	12.36	129.34M
January 09, 2026	11.6	12.1	12.1	12.16	11.57	70.89M
January 08, 2026	11.92	11.69	11.69	11.98	11.55	76.82M
January 07, 2026	11.88	12.04	12.04	12.58	11.68	97M
January 06, 2026	11.49	11.89	11.89	11.99	11.42	97.61M
January 05, 2026	11.3	11.32	11.32	11.56	11.18	75.91M
December 31, 2025	11.12	11.02	11.02	11.18	10.94	53.31M
December 30, 2025	10.58	11.09	11.09	11.21	10.46	64.95M
December 29, 2025	11	10.8	10.8	11.15	10.76	76.11M
December 26, 2025	10.34	10.98	10.98	11.06	10.27	93.58M
December 25, 2025	10.22	10.24	10.24	10.32	10.13	33.17M
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

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