Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 7.62
+0.01 (0.13%)
Sep 26, 2025, 2:45 PM CST
SHA:601600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.56 | 7.72 | 7.53 | 7.63 | 7.63 | 0.26% | 132,982,982 |
| Sep 25, 2025 | 7.68 | 7.76 | 7.56 | 7.61 | 7.61 | 0.13% | 224,439,924 |
| Sep 24, 2025 | 7.53 | 7.61 | 7.44 | 7.60 | 7.60 | 0.26% | 168,063,192 |
| Sep 23, 2025 | 7.65 | 7.72 | 7.49 | 7.58 | 7.58 | -1.43% | 172,444,416 |
| Sep 22, 2025 | 7.78 | 7.81 | 7.60 | 7.69 | 7.69 | -0.65% | 151,440,557 |
| Sep 19, 2025 | 7.69 | 7.84 | 7.64 | 7.74 | 7.74 | 1.31% | 188,364,671 |
| Sep 18, 2025 | 7.84 | 7.84 | 7.58 | 7.64 | 7.64 | -3.90% | 284,197,361 |
| Sep 17, 2025 | 7.84 | 7.99 | 7.78 | 7.95 | 7.95 | 0.89% | 207,108,749 |
| Sep 16, 2025 | 8.13 | 8.17 | 7.71 | 7.88 | 7.88 | -2.35% | 360,081,670 |
| Sep 15, 2025 | 8.08 | 8.17 | 8.00 | 8.07 | 8.07 | 0.37% | 236,710,788 |
| Sep 12, 2025 | 7.98 | 8.19 | 7.97 | 8.04 | 8.04 | 2.68% | 414,913,973 |
| Sep 11, 2025 | 7.60 | 7.85 | 7.58 | 7.83 | 7.83 | 3.03% | 233,402,335 |
| Sep 10, 2025 | 7.60 | 7.64 | 7.48 | 7.60 | 7.60 | -0.78% | 155,263,979 |
| Sep 9, 2025 | 7.64 | 7.82 | 7.59 | 7.66 | 7.66 | 0.52% | 222,453,422 |
| Sep 8, 2025 | 7.69 | 7.75 | 7.56 | 7.62 | 7.62 | -1.04% | 189,788,544 |
| Sep 5, 2025 | 7.41 | 7.73 | 7.38 | 7.70 | 7.70 | 3.63% | 245,718,804 |
| Sep 4, 2025 | 7.76 | 7.81 | 7.32 | 7.43 | 7.43 | -4.74% | 346,255,520 |
| Sep 3, 2025 | 7.89 | 7.98 | 7.71 | 7.80 | 7.80 | -0.38% | 315,093,733 |
| Sep 2, 2025 | 7.90 | 7.97 | 7.75 | 7.83 | 7.83 | -0.25% | 303,494,610 |
| Sep 1, 2025 | 7.93 | 7.97 | 7.77 | 7.85 | 7.85 | 0.26% | 325,330,613 |
| Aug 29, 2025 | 7.91 | 8.10 | 7.80 | 7.83 | 7.83 | -0.76% | 402,046,350 |
| Aug 28, 2025 | 7.85 | 7.90 | 7.67 | 7.89 | 7.89 | -1.00% | 313,492,162 |
| Aug 27, 2025 | 8.18 | 8.27 | 7.96 | 7.97 | 7.97 | -2.57% | 268,557,420 |
| Aug 26, 2025 | 8.03 | 8.22 | 7.97 | 8.18 | 8.18 | 1.24% | 236,324,920 |
| Aug 25, 2025 | 7.82 | 8.12 | 7.82 | 8.08 | 8.08 | 4.66% | 372,089,560 |
| Aug 22, 2025 | 7.66 | 7.74 | 7.60 | 7.72 | 7.72 | 0.78% | 152,652,770 |
| Aug 21, 2025 | 7.67 | 7.75 | 7.63 | 7.66 | 7.66 | -0.13% | 144,437,274 |
| Aug 20, 2025 | 7.58 | 7.73 | 7.56 | 7.67 | 7.67 | 0.52% | 159,636,196 |
| Aug 19, 2025 | 7.73 | 7.80 | 7.60 | 7.63 | 7.63 | -1.17% | 195,281,739 |
| Aug 18, 2025 | 7.93 | 7.95 | 7.72 | 7.72 | 7.72 | -3.02% | 301,586,510 |
| Aug 15, 2025 | 7.63 | 8.04 | 7.62 | 7.96 | 7.96 | 4.05% | 273,412,180 |
| Aug 14, 2025 | 7.70 | 7.76 | 7.65 | 7.65 | 7.65 | -1.03% | 151,020,681 |
| Aug 13, 2025 | 7.63 | 7.79 | 7.61 | 7.73 | 7.73 | 1.84% | 196,215,199 |
| Aug 12, 2025 | 7.51 | 7.63 | 7.47 | 7.59 | 7.59 | 1.07% | 134,185,542 |
| Aug 11, 2025 | 7.55 | 7.58 | 7.48 | 7.51 | 7.51 | -0.40% | 127,724,323 |
| Aug 8, 2025 | 7.39 | 7.61 | 7.36 | 7.54 | 7.54 | - | 144,864,137 |
| Aug 7, 2025 | 7.59 | 7.64 | 7.43 | 7.54 | 7.40 | 0.13% | 133,016,554 |
| Aug 6, 2025 | 7.47 | 7.58 | 7.45 | 7.53 | 7.40 | 0.67% | 124,463,211 |
| Aug 5, 2025 | 7.44 | 7.48 | 7.40 | 7.48 | 7.35 | 0.54% | 122,327,575 |
| Aug 4, 2025 | 7.35 | 7.45 | 7.32 | 7.44 | 7.31 | 0.68% | 97,588,218 |
| Aug 1, 2025 | 7.41 | 7.52 | 7.36 | 7.39 | 7.26 | -0.54% | 95,989,393 |
| Jul 31, 2025 | 7.62 | 7.67 | 7.40 | 7.43 | 7.30 | -3.88% | 176,504,977 |
| Jul 30, 2025 | 7.72 | 7.84 | 7.70 | 7.73 | 7.59 | 0.26% | 134,091,168 |
| Jul 29, 2025 | 7.63 | 7.73 | 7.62 | 7.71 | 7.57 | 1.05% | 125,730,597 |
| Jul 28, 2025 | 7.60 | 7.71 | 7.50 | 7.63 | 7.49 | -1.17% | 139,916,712 |
| Jul 25, 2025 | 7.80 | 7.93 | 7.70 | 7.72 | 7.58 | -1.15% | 179,736,175 |
| Jul 24, 2025 | 7.61 | 7.83 | 7.60 | 7.81 | 7.67 | 2.23% | 201,978,819 |
| Jul 23, 2025 | 7.78 | 7.81 | 7.63 | 7.64 | 7.50 | -1.67% | 170,940,205 |
| Jul 22, 2025 | 7.58 | 7.77 | 7.54 | 7.77 | 7.63 | 1.83% | 234,178,049 |
| Jul 21, 2025 | 7.42 | 7.70 | 7.36 | 7.63 | 7.49 | 5.39% | 299,776,452 |