Shanghai Huafon Aluminium Corporation - 601702.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	19.68	20.25	20.25	20.35	19.51	11.83M
January 14, 2026	19.48	19.66	19.66	20	19.24	15.12M
January 13, 2026	19.52	19.42	19.42	19.84	19.36	9.23M
January 12, 2026	19.92	19.52	19.52	19.99	19.26	12.17M
January 09, 2026	19.88	19.92	19.92	20.13	19.73	10.1M
January 08, 2026	20.37	19.81	19.81	20.41	19.62	9.8M
January 07, 2026	20.57	20.52	20.52	20.92	20.3	12.72M
January 06, 2026	20.97	20.6	20.6	21.39	20.45	14.66M
January 05, 2026	20.8	20.97	20.97	21.21	20.63	10.18M
December 31, 2025	20.57	20.47	20.47	20.75	20.4	4.5M
December 30, 2025	20.2	20.59	20.59	20.65	20	8.28M
December 29, 2025	21.34	20.54	20.54	21.34	20.4	11.42M
December 26, 2025	20.89	21.14	21.14	21.3	20.83	8.01M
December 25, 2025	20.3	21.07	21.07	21.39	20.29	8.83M
December 24, 2025	20.68	20.51	20.51	20.74	20.24	6.64M
December 23, 2025	20.58	20.55	20.55	21.08	20.41	8.38M
December 22, 2025	20.48	20.53	20.53	21.06	20.37	9.8M
December 19, 2025	19.91	20.61	20.61	20.8	19.91	13.38M
December 18, 2025	20.46	20.12	20.12	20.76	19.89	10.71M
December 17, 2025	19.45	20.55	20.55	20.88	19.27	20.53M
December 16, 2025	19.85	19.59	19.59	20.11	19.08	15.9M
December 15, 2025	19.5	20.15	20.15	20.76	19.48	17.97M
December 12, 2025	18.58	19.2	19.2	19.3	18.5	13.88M
December 11, 2025	18.6	18.4	18.4	18.72	18.38	5.42M
December 10, 2025	18.38	18.59	18.59	18.85	18.25	5.76M
December 09, 2025	18.46	18.4	18.4	18.67	18.18	8.26M
December 08, 2025	18.89	18.72	18.72	18.91	18.25	8.34M
December 05, 2025	18.57	18.89	18.89	19.06	18.57	7.04M
December 04, 2025	18.98	18.6	18.6	19.05	18.43	7.61M
December 03, 2025	18.64	18.83	18.83	19.28	18.63	16.17M
December 02, 2025	17.9	18.62	18.62	18.87	17.82	16.14M
December 01, 2025	18.31	17.99	17.99	18.42	17.92	7.6M
November 28, 2025	17.97	18.13	18.13	18.28	17.88	8.21M
November 27, 2025	18.14	18.03	18.03	18.62	17.9	18.14M
November 26, 2025	16.9	18.07	18.07	18.62	16.85	32.09M
November 25, 2025	16.77	16.93	16.93	17.35	16.72	10.45M
November 24, 2025	16.89	16.74	16.74	16.95	16.6	5.84M
November 21, 2025	17.05	16.89	16.89	17.18	16.51	9.9M
November 20, 2025	17.24	17.16	17.16	17.55	17.08	7.66M
November 19, 2025	17.11	17.19	17.19	17.49	16.91	7.63M
November 18, 2025	17.6	17.11	17.11	17.79	16.91	11.7M
November 17, 2025	17.64	17.65	17.65	17.87	17.31	10.29M
November 14, 2025	17.86	17.73	17.73	18.08	17.73	7.59M
November 13, 2025	18.1	18.05	18.05	18.2	17.82	14.63M
November 12, 2025	17.52	18.04	18.04	18.2	17.3	17.17M
November 11, 2025	17.86	17.53	17.53	17.92	17.45	8.29M
November 10, 2025	18.09	17.78	17.78	18.16	17.73	9.94M
November 07, 2025	17.71	18.03	18.03	18.29	17.59	13.98M
November 06, 2025	17.15	17.87	17.87	18.18	17.1	19.99M
November 05, 2025	16.68	16.99	16.99	17.22	16.51	10.98M
November 04, 2025	17.64	16.89	16.89	17.74	16.7	19.66M
November 03, 2025	17.65	17.73	17.73	17.78	17.37	11.01M
October 31, 2025	17.83	17.59	17.59	17.88	17.55	7.38M
October 30, 2025	17.72	17.82	17.82	18.13	17.62	11.7M
October 29, 2025	17.33	17.79	17.79	18.08	17.07	13.35M
October 28, 2025	17.2	17.33	17.33	17.88	17.17	18.69M
October 27, 2025	17.2	17.15	17.15	17.44	16.9	8.33M
October 24, 2025	17.08	17.28	17.28	17.55	17.06	11.98M
October 23, 2025	16.78	17.05	17.05	17.12	16.73	6.12M
October 22, 2025	16.59	16.82	16.82	17.21	16.45	6.69M

Shanghai Huafon Aluminium Corporation (601702.SS) SHH