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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	16.5	16.72	16.72	16.86	16.36	6.33M
October 20, 2025	16.62	16.48	16.48	16.7	16.41	5.41M
October 17, 2025	16.91	16.61	16.61	17.26	16.5	9.96M
October 16, 2025	17.33	16.91	16.91	17.39	16.83	9.34M
October 15, 2025	17.13	17.37	17.37	17.5	16.99	10.43M
October 14, 2025	17.19	17.06	17.06	17.59	16.9	9.59M
October 13, 2025	17.02	17.09	17.09	17.2	16.7	9.1M
October 10, 2025	17.31	17.47	17.47	17.52	17.05	13.72M
October 09, 2025	17.4	17.28	17.28	17.56	17.16	12.21M
September 30, 2025	16.78	16.98	16.98	17.1	16.65	5.85M
September 29, 2025	16.61	16.71	16.71	16.77	16.48	4.47M
September 26, 2025	16.75	16.53	16.53	16.88	16.5	5.32M
September 25, 2025	16.92	16.81	16.81	17.15	16.67	5.61M
September 24, 2025	16.6	16.88	16.88	16.97	16.5	7.58M
September 23, 2025	17.14	16.64	16.64	17.18	16.35	10.8M
September 22, 2025	17.41	17.09	17.09	17.57	16.93	6.66M
September 19, 2025	17.09	17.4	17.4	17.48	16.93	9.27M
September 18, 2025	17.5	17.18	17.18	17.61	16.96	10.09M
September 17, 2025	17.25	17.73	17.73	17.97	17.15	11.05M
September 16, 2025	17.19	17.13	17.13	17.23	16.94	5.78M
September 15, 2025	17.36	17.12	17.12	17.4	17.11	5.93M
September 12, 2025	17.31	17.35	17.35	17.6	17.28	9.15M
September 11, 2025	16.92	17.18	17.18	17.21	16.7	5.8M
September 10, 2025	17.15	16.92	16.92	17.18	16.86	4.85M
September 09, 2025	17.23	17.14	17.14	17.5	17	7.53M
September 08, 2025	17.19	17.22	17.22	17.37	17.1	5.65M
September 05, 2025	16.77	17.17	17.17	17.47	16.7	8.1M
September 04, 2025	17.13	16.78	16.78	17.14	16.51	6.93M
September 03, 2025	17.56	17.1	17.1	17.73	16.99	8.07M
September 02, 2025	17.6	17.49	17.49	17.83	17.36	6.07M
September 01, 2025	17.99	17.76	17.76	18.03	17.46	9.78M
August 29, 2025	17.55	17.88	17.88	18.08	17.35	13.4M
August 28, 2025	17.28	17.47	17.47	17.49	17.15	8.98M
August 27, 2025	17.63	17.35	17.35	17.8	17.34	10.12M
August 26, 2025	17.75	17.64	17.64	17.78	17.5	11.67M
August 25, 2025	17.92	17.74	17.74	18.19	17.49	12.36M
August 22, 2025	17.74	17.84	17.84	18.1	17.6	9.66M
August 21, 2025	18	17.73	17.73	18.09	17.62	11.45M
August 20, 2025	18	17.98	17.98	18.35	17.78	10.37M
August 19, 2025	18.38	17.95	17.95	18.45	17.8	12.91M
August 18, 2025	18.86	18.54	18.54	19.03	18.2	13.57M
August 15, 2025	17.69	18.84	18.84	19.35	17.58	23.77M
August 14, 2025	18.46	17.69	17.69	18.52	17.66	22.98M
August 13, 2025	16.6	18.26	18.26	18.26	16.56	20.26M
August 12, 2025	16.39	16.6	16.6	16.63	16.26	7.73M
August 11, 2025	16.46	16.43	16.43	16.53	16.22	5.24M

Shanghai Huafon Aluminium Corporation (601702.SS) SHH