Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 11.09
-0.57 (-4.89%)
Nov 17, 2025, 2:14 PM CST
SHA:601600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.85 | 12.06 | 11.65 | 11.66 | 11.66 | -4.19% | 450,046,256 |
| Nov 13, 2025 | 11.70 | 12.30 | 11.55 | 12.17 | 12.17 | 3.93% | 616,600,654 |
| Nov 12, 2025 | 10.98 | 11.74 | 10.93 | 11.71 | 11.71 | 6.65% | 584,617,873 |
| Nov 11, 2025 | 11.10 | 11.22 | 10.90 | 10.98 | 10.98 | -1.08% | 338,138,628 |
| Nov 10, 2025 | 10.82 | 11.26 | 10.68 | 11.10 | 11.10 | 3.26% | 553,630,553 |
| Nov 7, 2025 | 10.70 | 10.99 | 10.65 | 10.75 | 10.75 | -1.01% | 499,544,340 |
| Nov 6, 2025 | 9.87 | 10.86 | 9.83 | 10.86 | 10.86 | 10.03% | 696,823,304 |
| Nov 5, 2025 | 9.51 | 9.90 | 9.46 | 9.87 | 9.87 | 0.20% | 286,561,284 |
| Nov 4, 2025 | 10.16 | 10.39 | 9.76 | 9.85 | 9.85 | -3.15% | 377,335,610 |
| Nov 3, 2025 | 10.14 | 10.22 | 9.75 | 10.17 | 10.17 | 1.80% | 402,931,315 |
| Oct 31, 2025 | 10.25 | 10.30 | 9.95 | 9.99 | 9.99 | -3.10% | 424,832,180 |
| Oct 30, 2025 | 9.81 | 10.50 | 9.78 | 10.31 | 10.31 | 4.04% | 550,706,180 |
| Oct 29, 2025 | 9.38 | 10.05 | 9.34 | 9.91 | 9.91 | 7.02% | 494,031,442 |
| Oct 28, 2025 | 9.35 | 9.72 | 9.24 | 9.26 | 9.26 | -1.49% | 461,288,635 |
| Oct 27, 2025 | 9.27 | 9.41 | 9.11 | 9.40 | 9.40 | 1.84% | 403,775,540 |
| Oct 24, 2025 | 9.20 | 9.48 | 9.02 | 9.23 | 9.23 | 2.10% | 415,340,620 |
| Oct 23, 2025 | 8.78 | 9.14 | 8.70 | 9.04 | 9.04 | 3.31% | 470,458,100 |
| Oct 22, 2025 | 8.42 | 8.80 | 8.39 | 8.75 | 8.75 | 1.51% | 282,027,131 |
| Oct 21, 2025 | 8.45 | 8.77 | 8.43 | 8.62 | 8.62 | 2.99% | 297,020,360 |
| Oct 20, 2025 | 8.51 | 8.57 | 8.32 | 8.37 | 8.37 | -1.18% | 233,492,875 |
| Oct 17, 2025 | 8.72 | 8.86 | 8.45 | 8.47 | 8.47 | -2.87% | 279,847,593 |
| Oct 16, 2025 | 8.80 | 8.98 | 8.62 | 8.72 | 8.60 | -1.69% | 309,421,380 |
| Oct 15, 2025 | 8.74 | 8.98 | 8.62 | 8.87 | 8.74 | 2.66% | 388,002,320 |
| Oct 14, 2025 | 8.82 | 9.27 | 8.58 | 8.64 | 8.52 | 0.82% | 624,172,965 |
| Oct 13, 2025 | 8.28 | 8.62 | 8.28 | 8.57 | 8.45 | -0.58% | 375,291,193 |
| Oct 10, 2025 | 8.58 | 8.82 | 8.48 | 8.62 | 8.50 | -0.69% | 369,705,241 |
| Oct 9, 2025 | 8.49 | 8.69 | 8.32 | 8.68 | 8.56 | 5.34% | 537,060,471 |
| Sep 30, 2025 | 8.13 | 8.27 | 8.09 | 8.24 | 8.12 | 1.10% | 317,271,930 |
| Sep 29, 2025 | 7.69 | 8.18 | 7.64 | 8.15 | 8.04 | 6.96% | 494,872,564 |
| Sep 26, 2025 | 7.56 | 7.72 | 7.53 | 7.62 | 7.51 | 0.13% | 226,923,259 |
| Sep 25, 2025 | 7.68 | 7.76 | 7.56 | 7.61 | 7.50 | 0.13% | 224,439,924 |
| Sep 24, 2025 | 7.53 | 7.61 | 7.44 | 7.60 | 7.49 | 0.26% | 168,063,192 |
| Sep 23, 2025 | 7.65 | 7.72 | 7.49 | 7.58 | 7.47 | -1.43% | 172,444,416 |
| Sep 22, 2025 | 7.78 | 7.81 | 7.60 | 7.69 | 7.58 | -0.65% | 151,440,557 |
| Sep 19, 2025 | 7.69 | 7.84 | 7.64 | 7.74 | 7.63 | 1.31% | 188,364,671 |
| Sep 18, 2025 | 7.84 | 7.84 | 7.58 | 7.64 | 7.53 | -3.90% | 284,197,361 |
| Sep 17, 2025 | 7.84 | 7.99 | 7.78 | 7.95 | 7.84 | 0.89% | 207,108,749 |
| Sep 16, 2025 | 8.13 | 8.17 | 7.71 | 7.88 | 7.77 | -2.35% | 360,081,670 |
| Sep 15, 2025 | 8.08 | 8.17 | 8.00 | 8.07 | 7.96 | 0.37% | 236,710,788 |
| Sep 12, 2025 | 7.98 | 8.19 | 7.97 | 8.04 | 7.93 | 2.68% | 414,913,973 |
| Sep 11, 2025 | 7.60 | 7.85 | 7.58 | 7.83 | 7.72 | 3.03% | 233,402,335 |
| Sep 10, 2025 | 7.60 | 7.64 | 7.48 | 7.60 | 7.50 | -0.78% | 155,263,979 |
| Sep 9, 2025 | 7.64 | 7.82 | 7.59 | 7.66 | 7.55 | 0.52% | 222,453,422 |
| Sep 8, 2025 | 7.69 | 7.75 | 7.56 | 7.62 | 7.52 | -1.04% | 189,788,544 |
| Sep 5, 2025 | 7.41 | 7.73 | 7.38 | 7.70 | 7.59 | 3.63% | 245,718,804 |
| Sep 4, 2025 | 7.76 | 7.81 | 7.32 | 7.43 | 7.33 | -4.74% | 346,255,520 |
| Sep 3, 2025 | 7.89 | 7.98 | 7.71 | 7.80 | 7.69 | -0.38% | 315,093,733 |
| Sep 2, 2025 | 7.90 | 7.97 | 7.75 | 7.83 | 7.72 | -0.25% | 303,494,610 |
| Sep 1, 2025 | 7.93 | 7.97 | 7.77 | 7.85 | 7.74 | 0.26% | 325,330,613 |
| Aug 29, 2025 | 7.91 | 8.10 | 7.80 | 7.83 | 7.72 | -0.76% | 402,046,350 |