China Aluminum International Engineering Corporation Limited (SHA:601068)
China · Delayed Price · Currency is CNY 4.740
-0.040 (-0.84%)
Sep 30, 2025, 3:00 PM CST
SHA:601068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.73 | 4.80 | 4.72 | 4.74 | 4.74 | -0.84% | 10,520,500 |
| Sep 29, 2025 | 4.66 | 4.78 | 4.62 | 4.78 | 4.78 | 3.02% | 15,612,700 |
| Sep 26, 2025 | 4.62 | 4.68 | 4.58 | 4.64 | 4.64 | 0.22% | 10,760,100 |
| Sep 25, 2025 | 4.65 | 4.69 | 4.61 | 4.63 | 4.63 | -0.43% | 7,769,300 |
| Sep 24, 2025 | 4.61 | 4.65 | 4.59 | 4.65 | 4.65 | 0.43% | 9,460,515 |
| Sep 23, 2025 | 4.68 | 4.77 | 4.52 | 4.63 | 4.63 | -1.28% | 18,321,800 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.63 | 4.69 | 4.69 | -1.47% | 9,869,072 |
| Sep 19, 2025 | 4.73 | 4.79 | 4.71 | 4.76 | 4.76 | 0.63% | 10,850,000 |
| Sep 18, 2025 | 4.92 | 4.92 | 4.71 | 4.73 | 4.73 | -4.06% | 19,666,653 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.86 | 4.93 | 4.93 | -0.40% | 12,635,444 |
| Sep 16, 2025 | 4.97 | 4.99 | 4.88 | 4.95 | 4.95 | -0.40% | 10,434,533 |
| Sep 15, 2025 | 5.03 | 5.05 | 4.92 | 4.97 | 4.97 | -0.80% | 13,182,068 |
| Sep 12, 2025 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | 1.83% | 16,253,268 |
| Sep 11, 2025 | 4.88 | 4.93 | 4.82 | 4.92 | 4.92 | 1.03% | 9,733,300 |
| Sep 10, 2025 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -0.61% | 8,226,600 |
| Sep 9, 2025 | 4.91 | 4.98 | 4.88 | 4.90 | 4.90 | -0.41% | 10,227,747 |
| Sep 8, 2025 | 4.83 | 4.93 | 4.82 | 4.92 | 4.92 | 1.03% | 10,684,100 |
| Sep 5, 2025 | 4.81 | 4.88 | 4.79 | 4.87 | 4.87 | 1.25% | 13,014,100 |
| Sep 4, 2025 | 4.82 | 4.87 | 4.75 | 4.81 | 4.81 | -0.21% | 13,590,903 |
| Sep 3, 2025 | 4.98 | 5.02 | 4.80 | 4.82 | 4.82 | -3.21% | 14,179,300 |
| Sep 2, 2025 | 5.03 | 5.04 | 4.92 | 4.98 | 4.98 | -0.99% | 12,823,300 |
| Sep 1, 2025 | 5.01 | 5.05 | 4.98 | 5.03 | 5.03 | 0.80% | 13,443,400 |
| Aug 29, 2025 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | -2.54% | 20,271,200 |
| Aug 28, 2025 | 5.09 | 5.17 | 4.98 | 5.12 | 5.12 | 0.59% | 18,951,300 |
| Aug 27, 2025 | 5.21 | 5.27 | 5.08 | 5.09 | 5.09 | -2.12% | 22,191,700 |
| Aug 26, 2025 | 5.17 | 5.24 | 5.11 | 5.20 | 5.20 | 0.39% | 20,406,800 |
| Aug 25, 2025 | 5.06 | 5.19 | 5.06 | 5.18 | 5.18 | 2.57% | 29,334,700 |
| Aug 22, 2025 | 5.03 | 5.05 | 4.99 | 5.05 | 5.05 | 0.40% | 12,461,900 |
| Aug 21, 2025 | 5.05 | 5.08 | 5.01 | 5.03 | 5.03 | -0.40% | 14,550,400 |
| Aug 20, 2025 | 4.97 | 5.07 | 4.95 | 5.05 | 5.05 | 1.20% | 14,821,100 |
| Aug 19, 2025 | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | -1.19% | 13,987,953 |
| Aug 18, 2025 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -0.59% | 17,334,900 |
| Aug 15, 2025 | 5.03 | 5.10 | 5.01 | 5.08 | 5.08 | 0.79% | 13,766,400 |
| Aug 14, 2025 | 5.15 | 5.20 | 5.03 | 5.04 | 5.04 | -2.14% | 24,490,200 |
| Aug 13, 2025 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | 0.19% | 13,701,800 |
| Aug 12, 2025 | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | - | 14,010,591 |
| Aug 11, 2025 | 5.16 | 5.18 | 5.08 | 5.14 | 5.14 | - | 22,507,500 |
| Aug 8, 2025 | 4.92 | 5.29 | 4.91 | 5.14 | 5.14 | 4.05% | 52,032,610 |
| Aug 7, 2025 | 4.93 | 4.98 | 4.89 | 4.94 | 4.94 | 0.61% | 16,862,400 |
| Aug 6, 2025 | 4.85 | 4.93 | 4.83 | 4.91 | 4.91 | 1.45% | 17,862,800 |
| Aug 5, 2025 | 4.84 | 4.85 | 4.81 | 4.84 | 4.84 | 0.62% | 11,040,400 |
| Aug 4, 2025 | 4.80 | 4.81 | 4.75 | 4.81 | 4.81 | -0.41% | 12,284,200 |
| Aug 1, 2025 | 4.81 | 4.86 | 4.80 | 4.83 | 4.83 | 0.42% | 11,610,948 |
| Jul 31, 2025 | 4.91 | 4.93 | 4.80 | 4.81 | 4.81 | -1.84% | 18,100,000 |
| Jul 30, 2025 | 4.94 | 4.97 | 4.87 | 4.90 | 4.90 | -0.81% | 17,545,400 |
| Jul 29, 2025 | 4.91 | 4.96 | 4.86 | 4.94 | 4.94 | 0.61% | 19,212,400 |
| Jul 28, 2025 | 4.98 | 5.00 | 4.88 | 4.91 | 4.91 | -1.01% | 19,980,853 |
| Jul 25, 2025 | 5.10 | 5.11 | 4.94 | 4.96 | 4.96 | -2.94% | 30,545,853 |
| Jul 24, 2025 | 4.92 | 5.13 | 4.92 | 5.11 | 5.11 | 2.40% | 33,151,400 |
| Jul 23, 2025 | 5.12 | 5.17 | 4.98 | 4.99 | 4.99 | -2.35% | 41,368,348 |