China Aluminum International Engineering Corporation Limited (SHA:601068)
China · Delayed Price · Currency is CNY 4.060
0.00 (0.00%)
Nov 11, 2026, 3:00 PM CST
SHA:601068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.06 | 4.08 | 4.02 | 4.06 | 4.06 | - | 7,155,351 |
| Nov 10, 2026 | 4.12 | 4.14 | 4.04 | 4.06 | 4.06 | -0.98% | 10,707,600 |
| Nov 9, 2026 | 4.18 | 4.21 | 4.08 | 4.10 | 4.10 | -0.49% | 10,959,155 |
| Nov 6, 2026 | 4.16 | 4.20 | 4.11 | 4.12 | 4.12 | -2.60% | 9,747,600 |
| Nov 5, 2026 | 4.15 | 4.24 | 4.15 | 4.23 | 4.23 | 1.44% | 10,165,760 |
| Nov 4, 2026 | 4.11 | 4.21 | 4.09 | 4.17 | 4.17 | 0.97% | 11,885,655 |
| Nov 3, 2026 | 4.10 | 4.20 | 4.08 | 4.13 | 4.13 | 0.98% | 12,154,100 |
| Nov 2, 2026 | 4.00 | 4.09 | 3.99 | 4.09 | 4.09 | 3.81% | 12,467,600 |
| Oct 30, 2026 | 3.99 | 4.04 | 3.93 | 3.94 | 3.94 | -2.23% | 9,006,700 |
| Oct 29, 2026 | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 8,835,900 |
| Oct 28, 2026 | 4.09 | 4.14 | 4.05 | 4.07 | 4.07 | -0.49% | 7,031,851 |
| Oct 27, 2026 | 4.13 | 4.20 | 4.07 | 4.09 | 4.09 | -0.73% | 9,612,296 |
| Oct 26, 2026 | 4.08 | 4.13 | 4.03 | 4.12 | 4.12 | 0.73% | 9,352,100 |
| Oct 23, 2026 | 4.07 | 4.09 | 3.90 | 4.09 | 4.09 | - | 12,284,042 |
| Oct 22, 2026 | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.24% | 11,364,743 |
| Oct 21, 2026 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | 0.49% | 8,931,143 |
| Oct 20, 2026 | 4.15 | 4.15 | 4.04 | 4.08 | 4.08 | -1.45% | 12,828,300 |
| Oct 19, 2026 | 4.16 | 4.24 | 4.08 | 4.14 | 4.14 | -1.66% | 18,039,460 |
| Oct 16, 2026 | 4.33 | 4.33 | 4.04 | 4.21 | 4.21 | -3.00% | 25,343,130 |
| Oct 15, 2026 | 4.40 | 4.44 | 4.30 | 4.34 | 4.34 | -3.13% | 12,215,300 |
| Oct 14, 2026 | 4.55 | 4.57 | 4.47 | 4.48 | 4.48 | -1.32% | 9,124,800 |
| Oct 13, 2026 | 4.52 | 4.54 | 4.47 | 4.54 | 4.54 | - | 11,740,900 |
| Oct 12, 2026 | 4.58 | 4.65 | 4.53 | 4.54 | 4.54 | -0.87% | 14,914,800 |
| Oct 9, 2026 | 4.45 | 4.60 | 4.45 | 4.58 | 4.58 | 3.15% | 22,319,500 |
| Oct 8, 2026 | 4.34 | 4.47 | 4.33 | 4.44 | 4.44 | 2.54% | 21,529,500 |
| Sep 30, 2026 | 4.37 | 4.38 | 4.30 | 4.33 | 4.33 | -0.46% | 12,691,463 |
| 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% | 14,526,047 |
| 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 |