Shanghai Huafon Aluminium Corporation. Class A 601702
SSE · China · Non-Energy Minerals
CNY 14.88+0.04 (+0.27%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.88 | +0.27% | CNY 14.90 | CNY 14.96 | CNY 14.79 | 3.10M |
| 2026-09-29 | CNY 14.84 | +0.27% | CNY 14.81 | CNY 14.87 | CNY 14.63 | 2.77M |
| 2026-09-28 | CNY 14.80 | -1.66% | CNY 15.05 | CNY 15.28 | CNY 14.76 | 3.35M |
| 2026-09-24 | CNY 15.05 | -1.51% | CNY 15.29 | CNY 15.40 | CNY 15.00 | 3.12M |
| 2026-09-23 | CNY 15.28 | -2.11% | CNY 15.62 | CNY 15.78 | CNY 15.28 | 3.90M |
| 2026-09-22 | CNY 15.61 | +2.09% | CNY 15.29 | CNY 15.75 | CNY 15.22 | 6.55M |
| 2026-09-21 | CNY 15.29 | +1.46% | CNY 15.07 | CNY 15.40 | CNY 15.05 | 4.94M |
| 2026-09-18 | CNY 15.07 | +0.74% | CNY 15.14 | CNY 15.22 | CNY 15.02 | 3.05M |
| 2026-09-17 | CNY 14.96 | -1.19% | CNY 15.10 | CNY 15.16 | CNY 14.91 | 2.89M |
| 2026-09-16 | CNY 15.14 | +0.60% | CNY 15.08 | CNY 15.19 | CNY 14.84 | 3.44M |
| 2026-09-15 | CNY 15.05 | -1.18% | CNY 15.32 | CNY 15.32 | CNY 15.01 | 2.71M |
| 2026-09-14 | CNY 15.23 | +0.26% | CNY 15.04 | CNY 15.24 | CNY 14.96 | 3.00M |
| 2026-09-11 | CNY 15.19 | -1.62% | CNY 15.20 | CNY 15.35 | CNY 14.63 | 7.26M |
| 2026-09-10 | CNY 15.44 | -2.28% | CNY 15.73 | CNY 15.85 | CNY 15.41 | 4.96M |
| 2026-09-09 | CNY 15.80 | +1.09% | CNY 15.68 | CNY 15.92 | CNY 15.63 | 7.39M |
| 2026-09-08 | CNY 15.63 | +2.36% | CNY 15.33 | CNY 15.77 | CNY 15.26 | 7.62M |
| 2026-09-07 | CNY 15.27 | -3.05% | CNY 15.73 | CNY 15.73 | CNY 15.23 | 8.48M |
| 2026-09-04 | CNY 15.75 | -1.81% | CNY 16.16 | CNY 16.17 | CNY 15.68 | 6.07M |
| 2026-09-03 | CNY 16.04 | +2.69% | CNY 15.65 | CNY 16.06 | CNY 15.65 | 8.30M |
| 2026-09-02 | CNY 15.62 | -1.88% | CNY 15.83 | CNY 15.83 | CNY 15.30 | 8.67M |
| 2026-09-01 | CNY 15.92 | -0.62% | CNY 16.00 | CNY 16.28 | CNY 15.88 | 7.94M |
| 2026-08-31 | CNY 16.02 | -0.80% | CNY 15.80 | CNY 16.10 | CNY 15.50 | 8.68M |
| 2026-08-28 | CNY 16.15 | +1.70% | CNY 15.85 | CNY 16.26 | CNY 15.81 | 11.04M |
| 2026-08-27 | CNY 15.88 | +0.13% | CNY 15.80 | CNY 15.93 | CNY 15.67 | 7.61M |
| 2026-08-26 | CNY 15.86 | +0.13% | CNY 15.73 | CNY 16.13 | CNY 15.73 | 9.76M |
| 2026-08-25 | CNY 15.84 | -1.80% | CNY 15.93 | CNY 16.08 | CNY 15.68 | 8.48M |
| 2026-08-24 | CNY 16.13 | +0.69% | CNY 15.99 | CNY 16.15 | CNY 15.80 | 10.61M |
| 2026-08-21 | CNY 16.02 | -1.11% | CNY 16.15 | CNY 16.22 | CNY 15.86 | 8.39M |
| 2026-08-20 | CNY 16.20 | -2.64% | CNY 16.74 | CNY 17.05 | CNY 16.14 | 13.76M |
| 2026-08-19 | CNY 16.64 | -0.36% | CNY 16.60 | CNY 16.90 | CNY 16.18 | 22.21M |
| 2026-08-18 | CNY 16.70 | +10.01% | CNY 15.19 | CNY 16.70 | CNY 15.17 | 25.51M |
| 2026-08-17 | CNY 15.18 | +1.34% | CNY 15.00 | CNY 15.21 | CNY 14.86 | 4.37M |
| 2026-08-14 | CNY 14.98 | -0.60% | CNY 15.08 | CNY 15.08 | CNY 14.77 | 5.11M |
| 2026-08-13 | CNY 15.07 | -2.27% | CNY 15.40 | CNY 15.47 | CNY 15.03 | 8.74M |
| 2026-08-12 | CNY 15.42 | +0.13% | CNY 15.39 | CNY 15.87 | CNY 15.33 | 9.25M |
| 2026-08-11 | CNY 15.40 | -2.59% | CNY 15.80 | CNY 16.19 | CNY 15.40 | 10.39M |
| 2026-08-10 | CNY 15.81 | +2.46% | CNY 15.48 | CNY 15.95 | CNY 15.37 | 11.26M |
| 2026-08-07 | CNY 15.43 | -0.26% | CNY 15.47 | CNY 15.68 | CNY 15.34 | 9.62M |
| 2026-08-06 | CNY 15.47 | -0.64% | CNY 15.66 | CNY 15.74 | CNY 15.29 | 7.30M |
| 2026-08-05 | CNY 15.57 | -0.57% | CNY 15.65 | CNY 15.70 | CNY 15.47 | 8.14M |
| 2026-08-04 | CNY 15.66 | -0.82% | CNY 15.80 | CNY 15.90 | CNY 15.56 | 7.27M |
| 2026-08-03 | CNY 15.79 | +0.70% | CNY 15.50 | CNY 15.88 | CNY 15.34 | 9.58M |
| 2026-07-31 | CNY 15.68 | -1.69% | CNY 15.72 | CNY 16.05 | CNY 15.32 | 17.86M |
| 2026-07-30 | CNY 15.95 | +4.25% | CNY 15.35 | CNY 16.22 | CNY 15.30 | 22.28M |
| 2026-07-29 | CNY 15.30 | +4.01% | CNY 14.71 | CNY 15.44 | CNY 14.71 | 13.18M |
| 2026-07-28 | CNY 14.71 | -0.14% | CNY 14.49 | CNY 14.75 | CNY 14.41 | 6.61M |
| 2026-07-27 | CNY 14.73 | +1.66% | CNY 14.50 | CNY 14.80 | CNY 14.43 | 7.71M |
| 2026-07-24 | CNY 14.49 | -3.98% | CNY 14.88 | CNY 15.03 | CNY 14.41 | 10.83M |
| 2026-07-23 | CNY 15.09 | +6.42% | CNY 14.10 | CNY 15.19 | CNY 14.05 | 20.08M |
| 2026-07-22 | CNY 14.18 | -0.63% | CNY 14.28 | CNY 14.44 | CNY 13.97 | 15.33M |
| 2026-07-21 | CNY 14.27 | -2.06% | CNY 14.68 | CNY 14.80 | CNY 14.22 | 13.47M |
| 2026-07-20 | CNY 14.57 | +4.90% | CNY 14.00 | CNY 14.97 | CNY 13.85 | 16.57M |
| 2026-07-17 | CNY 13.89 | -1.14% | CNY 14.00 | CNY 14.34 | CNY 13.75 | 12.13M |
| 2026-07-16 | CNY 14.05 | -2.84% | CNY 14.38 | CNY 14.54 | CNY 13.98 | 9.48M |
| 2026-07-15 | CNY 14.46 | -1.36% | CNY 14.64 | CNY 14.70 | CNY 14.30 | 8.14M |
| 2026-07-14 | CNY 14.66 | +2.16% | CNY 14.24 | CNY 14.86 | CNY 14.17 | 10.56M |
| 2026-07-13 | CNY 14.35 | -0.62% | CNY 14.29 | CNY 14.40 | CNY 14.05 | 8.57M |
| 2026-07-10 | CNY 14.44 | +4.64% | CNY 13.80 | CNY 14.74 | CNY 13.68 | 15.80M |
| 2026-07-09 | CNY 13.80 | -3.56% | CNY 14.21 | CNY 14.30 | CNY 13.61 | 11.45M |
| 2026-07-08 | CNY 14.31 | -4.15% | CNY 14.80 | CNY 14.94 | CNY 14.27 | 10.04M |
| 2026-07-07 | CNY 14.93 | +0.47% | CNY 14.60 | CNY 15.10 | CNY 14.35 | 18.25M |
| 2026-07-06 | CNY 14.86 | +4.50% | CNY 14.23 | CNY 14.88 | CNY 14.08 | 13.97M |
| 2026-07-03 | CNY 14.22 | +2.89% | CNY 13.93 | CNY 14.33 | CNY 13.93 | 11.30M |
| 2026-07-02 | CNY 13.82 | -1.43% | CNY 14.06 | CNY 14.27 | CNY 13.79 | 11.20M |
| 2026-07-01 | CNY 14.02 | -0.57% | CNY 14.09 | CNY 14.28 | CNY 13.81 | 8.55M |
| 2026-06-30 | CNY 14.10 | -2.56% | CNY 14.25 | CNY 14.35 | CNY 13.98 | 6.97M |
| 2026-06-29 | CNY 14.47 | +2.41% | CNY 14.13 | CNY 14.72 | CNY 13.68 | 13.25M |
| 2026-06-26 | CNY 14.13 | -3.29% | CNY 14.73 | CNY 14.84 | CNY 14.02 | 10.65M |
| 2026-06-25 | CNY 14.61 | -2.66% | CNY 14.79 | CNY 15.02 | CNY 14.50 | 12.44M |
| 2026-06-24 | CNY 15.01 | -1.77% | CNY 15.27 | CNY 15.31 | CNY 14.91 | 9.26M |
| 2026-06-23 | CNY 15.28 | -3.96% | CNY 15.79 | CNY 15.88 | CNY 15.18 | 15.36M |
| 2026-06-22 | CNY 15.91 | -0.87% | CNY 16.04 | CNY 16.15 | CNY 15.30 | 18.81M |
| 2026-06-18 | CNY 16.05 | -2.19% | CNY 16.30 | CNY 16.56 | CNY 15.82 | 13.31M |
| 2026-06-17 | CNY 16.41 | -3.36% | CNY 16.90 | CNY 17.19 | CNY 16.39 | 12.25M |
| 2026-06-16 | CNY 16.98 | -4.82% | CNY 17.63 | CNY 17.63 | CNY 16.90 | 14.58M |
| 2026-06-15 | CNY 17.84 | +2.53% | CNY 17.23 | CNY 18.00 | CNY 17.04 | 17.74M |
| 2026-06-12 | CNY 17.40 | +3.45% | CNY 16.90 | CNY 17.40 | CNY 16.36 | 15.18M |
| 2026-06-11 | CNY 16.82 | -4.70% | CNY 17.48 | CNY 17.78 | CNY 16.79 | 13.30M |
| 2026-06-10 | CNY 17.65 | -2.65% | CNY 17.98 | CNY 18.00 | CNY 17.24 | 12.99M |
| 2026-06-09 | CNY 18.13 | -4.83% | CNY 19.05 | CNY 19.05 | CNY 18.00 | 16.32M |
| 2026-06-08 | CNY 19.05 | -7.07% | CNY 19.23 | CNY 19.66 | CNY 18.73 | 12.65M |
| 2026-06-05 | CNY 20.50 | -4.21% | CNY 21.10 | CNY 21.18 | CNY 20.48 | 18.11M |
| 2026-06-04 | CNY 21.40 | +1.09% | CNY 20.92 | CNY 21.52 | CNY 20.17 | 25.17M |
| 2026-06-03 | CNY 21.17 | +3.83% | CNY 20.61 | CNY 21.19 | CNY 20.40 | 31.59M |
| 2026-06-02 | CNY 20.39 | +0.64% | CNY 20.40 | CNY 20.68 | CNY 20.10 | 18.43M |
| 2026-06-01 | CNY 20.26 | -1.51% | CNY 20.26 | CNY 21.15 | CNY 20.26 | 27.83M |
| 2026-05-29 | CNY 20.57 | +10.00% | CNY 18.61 | CNY 20.57 | CNY 18.53 | 31.77M |
| 2026-05-28 | CNY 18.70 | +1.19% | CNY 18.28 | CNY 18.76 | CNY 17.64 | 14.70M |
| 2026-05-27 | CNY 18.48 | -5.95% | CNY 19.46 | CNY 19.58 | CNY 18.42 | 17.38M |
| 2026-05-26 | CNY 19.65 | +0.77% | CNY 19.64 | CNY 19.99 | CNY 19.27 | 19.32M |