China Aluminum International Engineering Corporation Limited (SHA:601068)
China · Delayed Price · Currency is CNY 4.480
+0.130 (2.99%)
Aug 17, 2026, 3:00 PM CST
SHA:601068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.37 | 4.48 | 4.34 | 4.48 | 4.48 | 2.99% | 15,561,586 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.24 | 4.35 | 4.35 | -2.47% | 17,303,200 |
| Aug 13, 2026 | 4.65 | 4.66 | 4.44 | 4.46 | 4.46 | -3.04% | 16,041,340 |
| Aug 12, 2026 | 4.62 | 4.63 | 4.54 | 4.60 | 4.60 | 0.44% | 10,995,746 |
| Aug 11, 2026 | 4.67 | 4.67 | 4.56 | 4.58 | 4.58 | -1.72% | 9,150,574 |
| Aug 10, 2026 | 4.57 | 4.67 | 4.54 | 4.66 | 4.66 | 2.19% | 11,217,000 |
| Aug 7, 2026 | 4.60 | 4.61 | 4.51 | 4.56 | 4.56 | -0.22% | 9,535,900 |
| Aug 6, 2026 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.65% | 10,171,476 |
| Aug 5, 2026 | 4.59 | 4.63 | 4.56 | 4.60 | 4.60 | 0.44% | 9,723,700 |
| Aug 4, 2026 | 4.66 | 4.70 | 4.57 | 4.58 | 4.58 | -1.29% | 9,160,700 |
| Aug 3, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.75% | 9,608,500 |
| Jul 31, 2026 | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | 0.66% | 11,833,551 |
| Jul 30, 2026 | 4.49 | 4.61 | 4.48 | 4.53 | 4.53 | 0.89% | 14,090,900 |
| Jul 29, 2026 | 4.40 | 4.54 | 4.39 | 4.49 | 4.49 | 2.28% | 13,820,169 |
| Jul 28, 2026 | 4.31 | 4.41 | 4.31 | 4.39 | 4.39 | 0.23% | 10,457,800 |
| Jul 27, 2026 | 4.26 | 4.40 | 4.26 | 4.38 | 4.38 | 2.82% | 13,771,674 |
| Jul 24, 2026 | 4.49 | 4.52 | 4.25 | 4.26 | 4.26 | -5.75% | 18,312,230 |
| Jul 23, 2026 | 4.38 | 4.53 | 4.33 | 4.52 | 4.52 | 3.67% | 18,165,200 |
| Jul 22, 2026 | 4.32 | 4.39 | 4.30 | 4.36 | 4.36 | 1.16% | 16,655,100 |
| Jul 21, 2026 | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | 0.70% | 16,736,229 |
| Jul 20, 2026 | 4.29 | 4.36 | 4.20 | 4.28 | 4.28 | 1.66% | 17,627,748 |
| Jul 17, 2026 | 4.30 | 4.39 | 4.18 | 4.21 | 4.21 | -3.00% | 17,304,600 |
| Jul 16, 2026 | 4.33 | 4.41 | 4.27 | 4.34 | 4.34 | - | 11,851,600 |
| Jul 15, 2026 | 4.32 | 4.39 | 4.27 | 4.34 | 4.34 | 0.70% | 14,183,739 |
| Jul 14, 2026 | 4.15 | 4.33 | 4.12 | 4.31 | 4.31 | 4.11% | 14,628,800 |
| Jul 13, 2026 | 4.28 | 4.32 | 4.12 | 4.14 | 4.14 | -3.27% | 12,196,400 |
| Jul 10, 2026 | 4.13 | 4.37 | 4.13 | 4.28 | 4.28 | 1.90% | 13,895,600 |
| Jul 9, 2026 | 4.24 | 4.25 | 4.13 | 4.20 | 4.20 | -0.47% | 11,387,955 |
| Jul 8, 2026 | 4.23 | 4.30 | 4.20 | 4.22 | 4.22 | -0.71% | 9,147,200 |
| Jul 7, 2026 | 4.34 | 4.36 | 4.21 | 4.25 | 4.25 | -2.97% | 13,744,800 |
| Jul 6, 2026 | 4.40 | 4.48 | 4.35 | 4.38 | 4.38 | -0.45% | 13,153,330 |
| Jul 3, 2026 | 4.36 | 4.45 | 4.34 | 4.40 | 4.40 | 1.15% | 14,277,451 |
| Jul 2, 2026 | 4.34 | 4.43 | 4.31 | 4.35 | 4.35 | - | 14,948,300 |
| Jul 1, 2026 | 4.32 | 4.39 | 4.25 | 4.35 | 4.35 | 0.69% | 16,187,930 |
| Jun 30, 2026 | 4.37 | 4.39 | 4.27 | 4.32 | 4.32 | -1.82% | 11,749,340 |
| Jun 29, 2026 | 4.40 | 4.49 | 4.31 | 4.40 | 4.40 | -0.90% | 14,110,800 |
| Jun 26, 2026 | 4.57 | 4.61 | 4.44 | 4.44 | 4.44 | -3.06% | 14,894,500 |
| Jun 25, 2026 | 4.59 | 4.65 | 4.50 | 4.58 | 4.58 | -0.65% | 16,452,400 |
| Jun 24, 2026 | 4.68 | 4.71 | 4.55 | 4.61 | 4.61 | -1.50% | 14,353,990 |
| Jun 23, 2026 | 4.86 | 4.90 | 4.66 | 4.68 | 4.68 | -4.29% | 16,342,200 |
| Jun 22, 2026 | 4.74 | 4.91 | 4.63 | 4.89 | 4.89 | 2.52% | 18,430,250 |
| Jun 18, 2026 | 4.90 | 4.94 | 4.73 | 4.77 | 4.77 | -3.64% | 22,504,300 |
| Jun 17, 2026 | 5.07 | 5.09 | 4.85 | 4.95 | 4.95 | -5.89% | 38,609,390 |
| Jun 16, 2026 | 5.08 | 5.45 | 5.00 | 5.26 | 5.26 | 2.94% | 32,497,340 |
| Jun 15, 2026 | 5.12 | 5.23 | 5.03 | 5.11 | 5.11 | 0.99% | 16,336,617 |
| 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 |