China Aluminum International Engineering Corporation Limited (SHA:601068)
China · Delayed Price · Currency is CNY 5.06
+0.11 (2.22%)
Jun 12, 2026, 3:00 PM CST
SHA:601068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.00 | 5.13 | 4.93 | 5.06 | 5.06 | 2.22% | 13,236,260 |
| Jun 11, 2026 | 4.99 | 5.03 | 4.93 | 4.95 | 4.95 | -1.20% | 10,681,500 |
| Jun 10, 2026 | 5.00 | 5.03 | 4.92 | 5.01 | 5.01 | -0.60% | 11,454,100 |
| Jun 9, 2026 | 5.10 | 5.10 | 4.96 | 5.04 | 5.04 | - | 10,723,700 |
| Jun 8, 2026 | 5.19 | 5.21 | 4.97 | 5.04 | 5.04 | -4.00% | 17,570,100 |
| Jun 5, 2026 | 5.32 | 5.40 | 5.21 | 5.25 | 5.25 | -1.69% | 16,888,800 |
| Jun 4, 2026 | 5.47 | 5.47 | 5.30 | 5.34 | 5.34 | -2.55% | 14,677,500 |
| Jun 3, 2026 | 5.42 | 5.52 | 5.38 | 5.48 | 5.48 | 0.18% | 12,649,380 |
| Jun 2, 2026 | 5.53 | 5.57 | 5.39 | 5.47 | 5.47 | -0.91% | 15,588,130 |
| Jun 1, 2026 | 5.52 | 5.58 | 5.43 | 5.52 | 5.52 | -0.18% | 13,704,650 |
| May 29, 2026 | 5.51 | 5.68 | 5.49 | 5.53 | 5.53 | 0.36% | 18,924,745 |
| May 28, 2026 | 5.52 | 5.58 | 5.41 | 5.51 | 5.51 | -0.54% | 15,183,537 |
| May 27, 2026 | 5.74 | 5.74 | 5.48 | 5.54 | 5.54 | -4.48% | 28,946,400 |
| May 26, 2026 | 5.58 | 5.82 | 5.52 | 5.80 | 5.80 | 4.32% | 29,815,000 |
| May 25, 2026 | 5.64 | 5.69 | 5.51 | 5.56 | 5.56 | -1.42% | 10,981,100 |
| May 22, 2026 | 5.61 | 5.71 | 5.51 | 5.64 | 5.64 | 1.44% | 14,504,200 |
| May 21, 2026 | 5.75 | 5.85 | 5.53 | 5.56 | 5.56 | -3.47% | 18,829,720 |
| May 20, 2026 | 5.66 | 5.78 | 5.61 | 5.76 | 5.76 | 1.41% | 17,691,400 |
| May 19, 2026 | 5.60 | 5.72 | 5.48 | 5.68 | 5.68 | 1.61% | 17,786,100 |
| May 18, 2026 | 5.71 | 5.75 | 5.53 | 5.59 | 5.59 | -0.71% | 14,811,400 |
| May 15, 2026 | 5.80 | 5.82 | 5.58 | 5.63 | 5.63 | -3.60% | 19,700,250 |
| May 14, 2026 | 6.02 | 6.03 | 5.82 | 5.84 | 5.84 | -2.99% | 14,289,130 |
| May 13, 2026 | 6.03 | 6.12 | 6.00 | 6.02 | 6.02 | -0.17% | 14,009,090 |
| May 12, 2026 | 6.15 | 6.16 | 5.99 | 6.03 | 6.03 | -2.11% | 14,499,890 |
| May 11, 2026 | 6.23 | 6.29 | 6.07 | 6.16 | 6.16 | -0.48% | 16,455,100 |
| May 8, 2026 | 6.18 | 6.27 | 6.09 | 6.19 | 6.19 | - | 14,347,100 |
| May 7, 2026 | 6.28 | 6.28 | 6.10 | 6.19 | 6.19 | -1.12% | 14,445,150 |
| May 6, 2026 | 6.23 | 6.32 | 6.19 | 6.26 | 6.26 | 0.64% | 16,931,480 |
| Apr 30, 2026 | 6.19 | 6.26 | 6.08 | 6.22 | 6.22 | - | 17,036,100 |
| Apr 29, 2026 | 6.01 | 6.27 | 5.92 | 6.22 | 6.22 | 1.30% | 18,999,150 |
| Apr 28, 2026 | 6.18 | 6.23 | 6.07 | 6.14 | 6.14 | -0.97% | 12,789,200 |
| Apr 27, 2026 | 6.31 | 6.34 | 6.19 | 6.20 | 6.20 | -2.05% | 12,553,500 |
| Apr 24, 2026 | 6.30 | 6.37 | 6.24 | 6.33 | 6.33 | 0.16% | 14,270,500 |
| Apr 23, 2026 | 6.31 | 6.37 | 6.24 | 6.32 | 6.32 | - | 13,369,960 |
| Apr 22, 2026 | 6.35 | 6.36 | 6.25 | 6.32 | 6.32 | -0.47% | 12,596,520 |
| Apr 21, 2026 | 6.37 | 6.43 | 6.32 | 6.35 | 6.35 | -0.31% | 14,843,000 |
| Apr 20, 2026 | 6.29 | 6.45 | 6.28 | 6.37 | 6.37 | 1.43% | 21,857,200 |
| Apr 17, 2026 | 6.25 | 6.34 | 6.21 | 6.28 | 6.28 | 0.32% | 13,529,000 |
| Apr 16, 2026 | 6.22 | 6.29 | 6.19 | 6.26 | 6.26 | 0.97% | 14,315,000 |
| Apr 15, 2026 | 6.29 | 6.37 | 6.19 | 6.20 | 6.20 | -1.59% | 15,178,300 |
| Apr 14, 2026 | 6.28 | 6.36 | 6.22 | 6.30 | 6.30 | 1.61% | 17,164,630 |
| Apr 13, 2026 | 6.26 | 6.28 | 6.08 | 6.20 | 6.20 | -0.96% | 18,270,840 |
| Apr 10, 2026 | 6.37 | 6.47 | 6.25 | 6.26 | 6.26 | -1.88% | 27,622,400 |
| Apr 9, 2026 | 6.11 | 6.43 | 6.07 | 6.38 | 6.38 | 2.74% | 42,364,570 |
| Apr 8, 2026 | 5.95 | 6.22 | 5.90 | 6.21 | 6.21 | 7.07% | 33,701,260 |
| Apr 7, 2026 | 5.57 | 5.81 | 5.55 | 5.80 | 5.80 | 3.94% | 21,941,680 |
| Apr 3, 2026 | 5.72 | 5.77 | 5.55 | 5.58 | 5.58 | -2.45% | 21,782,690 |
| Apr 2, 2026 | 5.98 | 6.14 | 5.68 | 5.72 | 5.72 | -2.22% | 31,352,260 |
| Apr 1, 2026 | 6.06 | 6.18 | 5.81 | 5.85 | 5.85 | -2.34% | 33,108,130 |
| Mar 31, 2026 | 6.12 | 6.14 | 5.91 | 5.99 | 5.99 | -4.62% | 60,038,350 |