China Aluminum International Engineering Corporation Limited (SHA:601068)
China · Delayed Price · Currency is CNY 4.350
+0.150 (3.57%)
Sep 29, 2026, 3:00 PM CST
SHA:601068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.21 | 4.37 | 4.20 | 4.35 | 4.35 | 3.57% | 19,674,447 |
| Sep 28, 2026 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | -1.87% | 15,903,300 |
| Sep 24, 2026 | 4.44 | 4.47 | 4.26 | 4.28 | 4.28 | -4.89% | 33,020,046 |
| Sep 23, 2026 | 4.42 | 4.78 | 4.37 | 4.50 | 4.50 | 2.27% | 37,196,877 |
| Sep 22, 2026 | 4.43 | 4.48 | 4.40 | 4.40 | 4.40 | -0.68% | 8,342,800 |
| Sep 21, 2026 | 4.40 | 4.45 | 4.36 | 4.43 | 4.43 | 0.68% | 9,636,400 |
| Sep 18, 2026 | 4.43 | 4.47 | 4.39 | 4.40 | 4.40 | -0.23% | 8,161,920 |
| Sep 17, 2026 | 4.46 | 4.48 | 4.38 | 4.41 | 4.41 | -1.56% | 7,483,400 |
| Sep 16, 2026 | 4.43 | 4.50 | 4.41 | 4.48 | 4.48 | 0.67% | 7,718,500 |
| Sep 15, 2026 | 4.56 | 4.58 | 4.43 | 4.45 | 4.45 | -1.55% | 8,159,900 |
| Sep 14, 2026 | 4.53 | 4.60 | 4.51 | 4.52 | 4.52 | -1.09% | 10,184,100 |
| Sep 11, 2026 | 4.65 | 4.65 | 4.48 | 4.57 | 4.57 | -2.35% | 13,605,953 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | -0.21% | 9,149,900 |
| Sep 9, 2026 | 4.66 | 4.72 | 4.56 | 4.69 | 4.69 | 1.08% | 11,387,000 |
| Sep 8, 2026 | 4.54 | 4.65 | 4.53 | 4.64 | 4.64 | 2.43% | 10,192,000 |
| Sep 7, 2026 | 4.55 | 4.58 | 4.51 | 4.53 | 4.53 | -0.44% | 6,758,000 |
| Sep 4, 2026 | 4.56 | 4.61 | 4.53 | 4.55 | 4.55 | 0.44% | 8,137,400 |
| Sep 3, 2026 | 4.60 | 4.62 | 4.52 | 4.53 | 4.53 | -1.09% | 9,567,900 |
| Sep 2, 2026 | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -1.51% | 10,225,600 |
| Sep 1, 2026 | 4.59 | 4.67 | 4.58 | 4.65 | 4.65 | 0.87% | 11,739,848 |
| Aug 31, 2026 | 4.69 | 4.69 | 4.57 | 4.61 | 4.61 | -1.91% | 13,022,401 |
| Aug 28, 2026 | 4.57 | 4.72 | 4.57 | 4.70 | 4.70 | 2.84% | 14,526,040 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.52 | 4.57 | 4.57 | -0.65% | 8,931,000 |
| Aug 26, 2026 | 4.53 | 4.69 | 4.53 | 4.60 | 4.60 | 1.77% | 11,936,200 |
| Aug 25, 2026 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | 1.35% | 9,824,300 |
| Aug 24, 2026 | 4.40 | 4.47 | 4.38 | 4.46 | 4.46 | 0.22% | 10,359,314 |
| Aug 21, 2026 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 0.23% | 9,010,086 |
| Aug 20, 2026 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | 0.91% | 10,440,400 |
| Aug 19, 2026 | 4.46 | 4.49 | 4.40 | 4.40 | 4.40 | -2.22% | 11,817,702 |
| Aug 18, 2026 | 4.47 | 4.53 | 4.43 | 4.50 | 4.50 | 0.45% | 11,755,199 |
| 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 |