Jiaozuo Wanfang Aluminum Manufacturing Co., Ltd. Class A 000612

SZSE · China · Non-Energy Minerals

CNY 10.44-0.19 (-1.79%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.44	-1.79%	CNY 10.55	CNY 10.61	CNY 10.42	25.66M
2026-09-29	CNY 10.63	+4.32%	CNY 10.23	CNY 10.67	CNY 10.15	40.07M
2026-09-28	CNY 10.19	-4.86%	CNY 10.54	CNY 10.66	CNY 10.09	44.25M
2026-09-24	CNY 10.71	-2.10%	CNY 10.88	CNY 11.07	CNY 10.70	30.78M
2026-09-23	CNY 10.94	-2.15%	CNY 11.18	CNY 11.25	CNY 10.90	32.67M
2026-09-22	CNY 11.18	-1.24%	CNY 11.32	CNY 11.39	CNY 11.16	31.95M
2026-09-21	CNY 11.32	-0.70%	CNY 11.36	CNY 11.45	CNY 11.18	38.06M
2026-09-18	CNY 11.40	+0.53%	CNY 11.45	CNY 11.55	CNY 11.34	33.88M
2026-09-17	CNY 11.34	-1.13%	CNY 11.53	CNY 11.66	CNY 11.14	56.91M
2026-09-16	CNY 11.47	+5.42%	CNY 10.80	CNY 11.48	CNY 10.80	75.10M
2026-09-15	CNY 10.88	+3.42%	CNY 10.73	CNY 11.21	CNY 10.27	74.31M
2026-09-14	CNY 10.52	-0.85%	CNY 10.46	CNY 10.57	CNY 10.43	19.64M
2026-09-11	CNY 10.61	-5.18%	CNY 10.82	CNY 10.82	CNY 10.33	59.25M
2026-09-10	CNY 11.19	-1.76%	CNY 11.33	CNY 11.38	CNY 11.17	30.63M
2026-09-09	CNY 11.39	+3.64%	CNY 11.03	CNY 11.39	CNY 11.01	53.26M
2026-09-08	CNY 10.99	+1.76%	CNY 10.85	CNY 11.08	CNY 10.84	35.02M
2026-09-07	CNY 10.80	-2.09%	CNY 11.01	CNY 11.02	CNY 10.77	32.33M
2026-09-04	CNY 11.03	-2.22%	CNY 11.39	CNY 11.42	CNY 10.98	35.91M
2026-09-03	CNY 11.28	+1.62%	CNY 11.25	CNY 11.40	CNY 11.22	32.68M
2026-09-02	CNY 11.10	-2.72%	CNY 11.32	CNY 11.38	CNY 10.98	33.49M
2026-09-01	CNY 11.41	+0.97%	CNY 11.36	CNY 11.59	CNY 11.36	41.57M
2026-08-31	CNY 11.30	-1.40%	CNY 11.30	CNY 11.32	CNY 10.90	38.39M
2026-08-28	CNY 11.46	+1.69%	CNY 11.30	CNY 11.52	CNY 11.17	39.96M
2026-08-27	CNY 11.27	+1.08%	CNY 11.07	CNY 11.27	CNY 11.03	29.49M
2026-08-26	CNY 11.15	+1.92%	CNY 10.98	CNY 11.28	CNY 10.97	34.86M
2026-08-25	CNY 10.94	-1.53%	CNY 11.06	CNY 11.15	CNY 10.80	25.65M
2026-08-24	CNY 11.11	-0.18%	CNY 11.17	CNY 11.20	CNY 10.88	28.02M
2026-08-21	CNY 11.13	+2.49%	CNY 10.88	CNY 11.16	CNY 10.83	30.76M
2026-08-20	CNY 10.86	-0.73%	CNY 11.10	CNY 11.34	CNY 10.86	37.07M
2026-08-19	CNY 10.94	-2.58%	CNY 11.10	CNY 11.16	CNY 10.89	25.18M
2026-08-18	CNY 11.23	-1.06%	CNY 11.28	CNY 11.38	CNY 11.11	22.97M
2026-08-17	CNY 11.35	+1.98%	CNY 11.24	CNY 11.37	CNY 11.13	31.05M
2026-08-14	CNY 11.13	+0.18%	CNY 11.03	CNY 11.17	CNY 10.87	32.76M
2026-08-13	CNY 11.11	-4.88%	CNY 11.56	CNY 11.59	CNY 11.07	47.94M
2026-08-12	CNY 11.68	+1.21%	CNY 11.67	CNY 12.00	CNY 11.61	42.85M
2026-08-11	CNY 11.54	-1.20%	CNY 11.74	CNY 12.05	CNY 11.50	49.06M
2026-08-10	CNY 11.68	+1.57%	CNY 11.69	CNY 11.73	CNY 11.51	35.38M
2026-08-07	CNY 11.50	+0.70%	CNY 11.42	CNY 11.63	CNY 11.38	33.05M
2026-08-06	CNY 11.42	-0.70%	CNY 11.56	CNY 11.65	CNY 11.29	37.40M
2026-08-05	CNY 11.50	+1.05%	CNY 11.32	CNY 11.58	CNY 11.21	36.45M
2026-08-04	CNY 11.38	+2.89%	CNY 11.15	CNY 11.47	CNY 11.09	41.64M
2026-08-03	CNY 11.06	-0.27%	CNY 11.09	CNY 11.24	CNY 10.97	24.73M
2026-07-31	CNY 11.09	+1.19%	CNY 10.93	CNY 11.25	CNY 10.93	33.26M
2026-07-30	CNY 10.96	-0.45%	CNY 11.06	CNY 11.27	CNY 10.85	33.55M
2026-07-29	CNY 11.01	+4.56%	CNY 10.58	CNY 11.10	CNY 10.57	49.42M
2026-07-28	CNY 10.53	-0.85%	CNY 10.47	CNY 10.58	CNY 10.38	23.31M
2026-07-27	CNY 10.62	+2.02%	CNY 10.46	CNY 10.64	CNY 10.41	23.91M
2026-07-24	CNY 10.41	-5.71%	CNY 10.83	CNY 10.86	CNY 10.40	41.79M
2026-07-23	CNY 11.04	+3.76%	CNY 10.64	CNY 11.20	CNY 10.57	49.14M
2026-07-22	CNY 10.64	-0.84%	CNY 10.63	CNY 10.94	CNY 10.56	41.29M
2026-07-21	CNY 10.73	0.00%	CNY 10.63	CNY 10.74	CNY 10.43	37.94M
2026-07-20	CNY 10.73	+4.28%	CNY 10.35	CNY 10.86	CNY 10.35	49.34M
2026-07-17	CNY 10.29	-2.74%	CNY 10.53	CNY 10.58	CNY 10.19	31.99M
2026-07-16	CNY 10.58	-2.40%	CNY 10.76	CNY 10.88	CNY 10.54	33.23M
2026-07-15	CNY 10.84	-0.28%	CNY 10.80	CNY 11.08	CNY 10.66	51.51M
2026-07-14	CNY 10.87	+5.33%	CNY 10.36	CNY 10.95	CNY 10.23	58.99M
2026-07-13	CNY 10.32	+3.10%	CNY 10.60	CNY 10.62	CNY 10.32	53.75M
2026-07-10	CNY 10.01	+2.14%	CNY 9.86	CNY 10.25	CNY 9.72	33.23M
2026-07-09	CNY 9.80	-2.78%	CNY 10.01	CNY 10.10	CNY 9.48	41.38M
2026-07-08	CNY 10.08	-2.70%	CNY 10.35	CNY 10.41	CNY 10.07	26.40M
2026-07-07	CNY 10.36	-1.99%	CNY 10.48	CNY 10.59	CNY 10.30	23.82M
2026-07-06	CNY 10.57	-1.67%	CNY 10.80	CNY 11.00	CNY 10.53	38.68M
2026-07-03	CNY 10.75	+1.70%	CNY 10.70	CNY 10.90	CNY 10.64	38.42M
2026-07-02	CNY 10.57	0.00%	CNY 10.65	CNY 10.81	CNY 10.47	35.43M
2026-07-01	CNY 10.57	-0.19%	CNY 10.49	CNY 10.69	CNY 10.24	34.19M
2026-06-30	CNY 10.59	-3.11%	CNY 10.63	CNY 10.77	CNY 10.40	40.04M
2026-06-29	CNY 10.93	+0.55%	CNY 10.86	CNY 11.05	CNY 10.60	33.12M
2026-06-26	CNY 10.87	-4.65%	CNY 11.35	CNY 11.44	CNY 10.76	40.44M
2026-06-25	CNY 11.40	-5.00%	CNY 11.68	CNY 11.84	CNY 11.31	55.18M
2026-06-24	CNY 12.00	+3.99%	CNY 11.59	CNY 12.28	CNY 11.46	70.08M
2026-06-23	CNY 11.54	-4.86%	CNY 12.47	CNY 12.55	CNY 11.51	92.13M
2026-06-22	CNY 12.13	+9.97%	CNY 11.04	CNY 12.13	CNY 10.97	88.38M
2026-06-18	CNY 11.03	+0.55%	CNY 11.00	CNY 11.32	CNY 10.80	39.78M
2026-06-17	CNY 10.97	-0.54%	CNY 10.96	CNY 11.25	CNY 10.83	36.31M
2026-06-16	CNY 11.03	-4.83%	CNY 11.36	CNY 11.47	CNY 10.99	51.93M
2026-06-15	CNY 11.59	+1.40%	CNY 11.48	CNY 11.75	CNY 11.39	56.29M
2026-06-12	CNY 11.43	+8.03%	CNY 10.75	CNY 11.64	CNY 10.71	74.91M
2026-06-11	CNY 10.58	+0.28%	CNY 10.51	CNY 10.74	CNY 10.45	24.59M
2026-06-10	CNY 10.55	-0.66%	CNY 10.46	CNY 10.62	CNY 10.29	24.14M
2026-06-09	CNY 10.62	+1.82%	CNY 10.56	CNY 10.66	CNY 10.18	28.22M
2026-06-08	CNY 10.43	-6.54%	CNY 10.76	CNY 10.95	CNY 10.32	39.03M
2026-06-05	CNY 11.16	-2.53%	CNY 11.43	CNY 11.51	CNY 11.09	40.74M
2026-06-04	CNY 11.45	-5.37%	CNY 11.94	CNY 11.94	CNY 11.40	49.64M
2026-06-03	CNY 12.10	-0.98%	CNY 12.10	CNY 12.37	CNY 11.94	45.25M
2026-06-02	CNY 12.22	+3.74%	CNY 11.84	CNY 12.28	CNY 11.75	44.78M
2026-06-01	CNY 11.78	+1.90%	CNY 11.57	CNY 11.90	CNY 11.54	35.42M
2026-05-29	CNY 11.56	-2.20%	CNY 11.98	CNY 12.26	CNY 11.51	44.01M
2026-05-28	CNY 11.82	-2.31%	CNY 11.99	CNY 12.10	CNY 11.55	41.94M
2026-05-27	CNY 12.10	-3.12%	CNY 12.33	CNY 12.53	CNY 12.04	54.00M
2026-05-26	CNY 12.49	+1.71%	CNY 12.08	CNY 12.57	CNY 11.75	84.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.44	-1.79%	CNY 10.55	CNY 10.61	CNY 10.42	25.66M
2026-09-29	CNY 10.63	+4.32%	CNY 10.23	CNY 10.67	CNY 10.15	40.07M
2026-09-28	CNY 10.19	-4.86%	CNY 10.54	CNY 10.66	CNY 10.09	44.25M
2026-09-24	CNY 10.71	-2.10%	CNY 10.88	CNY 11.07	CNY 10.70	30.78M
2026-09-23	CNY 10.94	-2.15%	CNY 11.18	CNY 11.25	CNY 10.90	32.67M
2026-09-22	CNY 11.18	-1.24%	CNY 11.32	CNY 11.39	CNY 11.16	31.95M
2026-09-21	CNY 11.32	-0.70%	CNY 11.36	CNY 11.45	CNY 11.18	38.06M
2026-09-18	CNY 11.40	+0.53%	CNY 11.45	CNY 11.55	CNY 11.34	33.88M
2026-09-17	CNY 11.34	-1.13%	CNY 11.53	CNY 11.66	CNY 11.14	56.91M
2026-09-16	CNY 11.47	+5.42%	CNY 10.80	CNY 11.48	CNY 10.80	75.10M
2026-09-15	CNY 10.88	+3.42%	CNY 10.73	CNY 11.21	CNY 10.27	74.31M
2026-09-14	CNY 10.52	-0.85%	CNY 10.46	CNY 10.57	CNY 10.43	19.64M
2026-09-11	CNY 10.61	-5.18%	CNY 10.82	CNY 10.82	CNY 10.33	59.25M
2026-09-10	CNY 11.19	-1.76%	CNY 11.33	CNY 11.38	CNY 11.17	30.63M
2026-09-09	CNY 11.39	+3.64%	CNY 11.03	CNY 11.39	CNY 11.01	53.26M
2026-09-08	CNY 10.99	+1.76%	CNY 10.85	CNY 11.08	CNY 10.84	35.02M
2026-09-07	CNY 10.80	-2.09%	CNY 11.01	CNY 11.02	CNY 10.77	32.33M
2026-09-04	CNY 11.03	-2.22%	CNY 11.39	CNY 11.42	CNY 10.98	35.91M
2026-09-03	CNY 11.28	+1.62%	CNY 11.25	CNY 11.40	CNY 11.22	32.68M
2026-09-02	CNY 11.10	-2.72%	CNY 11.32	CNY 11.38	CNY 10.98	33.49M
2026-09-01	CNY 11.41	+0.97%	CNY 11.36	CNY 11.59	CNY 11.36	41.57M
2026-08-31	CNY 11.30	-1.40%	CNY 11.30	CNY 11.32	CNY 10.90	38.39M
2026-08-28	CNY 11.46	+1.69%	CNY 11.30	CNY 11.52	CNY 11.17	39.96M
2026-08-27	CNY 11.27	+1.08%	CNY 11.07	CNY 11.27	CNY 11.03	29.49M
2026-08-26	CNY 11.15	+1.92%	CNY 10.98	CNY 11.28	CNY 10.97	34.86M
2026-08-25	CNY 10.94	-1.53%	CNY 11.06	CNY 11.15	CNY 10.80	25.65M
2026-08-24	CNY 11.11	-0.18%	CNY 11.17	CNY 11.20	CNY 10.88	28.02M
2026-08-21	CNY 11.13	+2.49%	CNY 10.88	CNY 11.16	CNY 10.83	30.76M
2026-08-20	CNY 10.86	-0.73%	CNY 11.10	CNY 11.34	CNY 10.86	37.07M
2026-08-19	CNY 10.94	-2.58%	CNY 11.10	CNY 11.16	CNY 10.89	25.18M
2026-08-18	CNY 11.23	-1.06%	CNY 11.28	CNY 11.38	CNY 11.11	22.97M
2026-08-17	CNY 11.35	+1.98%	CNY 11.24	CNY 11.37	CNY 11.13	31.05M
2026-08-14	CNY 11.13	+0.18%	CNY 11.03	CNY 11.17	CNY 10.87	32.76M
2026-08-13	CNY 11.11	-4.88%	CNY 11.56	CNY 11.59	CNY 11.07	47.94M
2026-08-12	CNY 11.68	+1.21%	CNY 11.67	CNY 12.00	CNY 11.61	42.85M
2026-08-11	CNY 11.54	-1.20%	CNY 11.74	CNY 12.05	CNY 11.50	49.06M
2026-08-10	CNY 11.68	+1.57%	CNY 11.69	CNY 11.73	CNY 11.51	35.38M
2026-08-07	CNY 11.50	+0.70%	CNY 11.42	CNY 11.63	CNY 11.38	33.05M
2026-08-06	CNY 11.42	-0.70%	CNY 11.56	CNY 11.65	CNY 11.29	37.40M
2026-08-05	CNY 11.50	+1.05%	CNY 11.32	CNY 11.58	CNY 11.21	36.45M
2026-08-04	CNY 11.38	+2.89%	CNY 11.15	CNY 11.47	CNY 11.09	41.64M
2026-08-03	CNY 11.06	-0.27%	CNY 11.09	CNY 11.24	CNY 10.97	24.73M
2026-07-31	CNY 11.09	+1.19%	CNY 10.93	CNY 11.25	CNY 10.93	33.26M
2026-07-30	CNY 10.96	-0.45%	CNY 11.06	CNY 11.27	CNY 10.85	33.55M
2026-07-29	CNY 11.01	+4.56%	CNY 10.58	CNY 11.10	CNY 10.57	49.42M
2026-07-28	CNY 10.53	-0.85%	CNY 10.47	CNY 10.58	CNY 10.38	23.31M
2026-07-27	CNY 10.62	+2.02%	CNY 10.46	CNY 10.64	CNY 10.41	23.91M
2026-07-24	CNY 10.41	-5.71%	CNY 10.83	CNY 10.86	CNY 10.40	41.79M
2026-07-23	CNY 11.04	+3.76%	CNY 10.64	CNY 11.20	CNY 10.57	49.14M
2026-07-22	CNY 10.64	-0.84%	CNY 10.63	CNY 10.94	CNY 10.56	41.29M
2026-07-21	CNY 10.73	0.00%	CNY 10.63	CNY 10.74	CNY 10.43	37.94M
2026-07-20	CNY 10.73	+4.28%	CNY 10.35	CNY 10.86	CNY 10.35	49.34M
2026-07-17	CNY 10.29	-2.74%	CNY 10.53	CNY 10.58	CNY 10.19	31.99M
2026-07-16	CNY 10.58	-2.40%	CNY 10.76	CNY 10.88	CNY 10.54	33.23M
2026-07-15	CNY 10.84	-0.28%	CNY 10.80	CNY 11.08	CNY 10.66	51.51M
2026-07-14	CNY 10.87	+5.33%	CNY 10.36	CNY 10.95	CNY 10.23	58.99M
2026-07-13	CNY 10.32	+3.10%	CNY 10.60	CNY 10.62	CNY 10.32	53.75M
2026-07-10	CNY 10.01	+2.14%	CNY 9.86	CNY 10.25	CNY 9.72	33.23M
2026-07-09	CNY 9.80	-2.78%	CNY 10.01	CNY 10.10	CNY 9.48	41.38M
2026-07-08	CNY 10.08	-2.70%	CNY 10.35	CNY 10.41	CNY 10.07	26.40M
2026-07-07	CNY 10.36	-1.99%	CNY 10.48	CNY 10.59	CNY 10.30	23.82M
2026-07-06	CNY 10.57	-1.67%	CNY 10.80	CNY 11.00	CNY 10.53	38.68M
2026-07-03	CNY 10.75	+1.70%	CNY 10.70	CNY 10.90	CNY 10.64	38.42M
2026-07-02	CNY 10.57	0.00%	CNY 10.65	CNY 10.81	CNY 10.47	35.43M
2026-07-01	CNY 10.57	-0.19%	CNY 10.49	CNY 10.69	CNY 10.24	34.19M
2026-06-30	CNY 10.59	-3.11%	CNY 10.63	CNY 10.77	CNY 10.40	40.04M
2026-06-29	CNY 10.93	+0.55%	CNY 10.86	CNY 11.05	CNY 10.60	33.12M
2026-06-26	CNY 10.87	-4.65%	CNY 11.35	CNY 11.44	CNY 10.76	40.44M
2026-06-25	CNY 11.40	-5.00%	CNY 11.68	CNY 11.84	CNY 11.31	55.18M
2026-06-24	CNY 12.00	+3.99%	CNY 11.59	CNY 12.28	CNY 11.46	70.08M
2026-06-23	CNY 11.54	-4.86%	CNY 12.47	CNY 12.55	CNY 11.51	92.13M
2026-06-22	CNY 12.13	+9.97%	CNY 11.04	CNY 12.13	CNY 10.97	88.38M
2026-06-18	CNY 11.03	+0.55%	CNY 11.00	CNY 11.32	CNY 10.80	39.78M
2026-06-17	CNY 10.97	-0.54%	CNY 10.96	CNY 11.25	CNY 10.83	36.31M
2026-06-16	CNY 11.03	-4.83%	CNY 11.36	CNY 11.47	CNY 10.99	51.93M
2026-06-15	CNY 11.59	+1.40%	CNY 11.48	CNY 11.75	CNY 11.39	56.29M
2026-06-12	CNY 11.43	+8.03%	CNY 10.75	CNY 11.64	CNY 10.71	74.91M
2026-06-11	CNY 10.58	+0.28%	CNY 10.51	CNY 10.74	CNY 10.45	24.59M
2026-06-10	CNY 10.55	-0.66%	CNY 10.46	CNY 10.62	CNY 10.29	24.14M
2026-06-09	CNY 10.62	+1.82%	CNY 10.56	CNY 10.66	CNY 10.18	28.22M
2026-06-08	CNY 10.43	-6.54%	CNY 10.76	CNY 10.95	CNY 10.32	39.03M
2026-06-05	CNY 11.16	-2.53%	CNY 11.43	CNY 11.51	CNY 11.09	40.74M
2026-06-04	CNY 11.45	-5.37%	CNY 11.94	CNY 11.94	CNY 11.40	49.64M
2026-06-03	CNY 12.10	-0.98%	CNY 12.10	CNY 12.37	CNY 11.94	45.25M
2026-06-02	CNY 12.22	+3.74%	CNY 11.84	CNY 12.28	CNY 11.75	44.78M
2026-06-01	CNY 11.78	+1.90%	CNY 11.57	CNY 11.90	CNY 11.54	35.42M
2026-05-29	CNY 11.56	-2.20%	CNY 11.98	CNY 12.26	CNY 11.51	44.01M
2026-05-28	CNY 11.82	-2.31%	CNY 11.99	CNY 12.10	CNY 11.55	41.94M
2026-05-27	CNY 12.10	-3.12%	CNY 12.33	CNY 12.53	CNY 12.04	54.00M
2026-05-26	CNY 12.49	+1.71%	CNY 12.08	CNY 12.57	CNY 11.75	84.36M