Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 9.65
+0.06 (0.63%)
Aug 27, 2026, 3:00 PM CST
SHA:601600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.55 | 9.65 | 9.51 | 9.63 | - | 0.42% | 129,382,702 |
| Aug 26, 2026 | 9.38 | 9.68 | 9.33 | 9.59 | 9.59 | 2.35% | 214,475,596 |
| Aug 25, 2026 | 9.42 | 9.48 | 9.22 | 9.37 | 9.37 | -1.37% | 135,236,792 |
| Aug 24, 2026 | 9.50 | 9.55 | 9.36 | 9.50 | 9.50 | 0.85% | 158,106,485 |
| Aug 21, 2026 | 9.12 | 9.42 | 9.11 | 9.42 | 9.42 | 2.73% | 177,131,600 |
| Aug 20, 2026 | 9.42 | 9.67 | 9.12 | 9.17 | 9.17 | -1.93% | 199,826,787 |
| Aug 19, 2026 | 9.27 | 9.41 | 9.22 | 9.35 | 9.35 | -1.06% | 131,493,253 |
| Aug 18, 2026 | 9.44 | 9.56 | 9.37 | 9.45 | 9.45 | -0.94% | 140,285,811 |
| Aug 17, 2026 | 9.35 | 9.56 | 9.25 | 9.54 | 9.54 | 3.02% | 173,112,471 |
| Aug 14, 2026 | 9.11 | 9.29 | 9.09 | 9.26 | 9.26 | 0.29% | 128,111,273 |
| Aug 13, 2026 | 9.76 | 9.77 | 9.36 | 9.38 | 9.23 | -5.63% | 326,529,540 |
| Aug 12, 2026 | 9.97 | 10.25 | 9.90 | 9.94 | 9.78 | 1.22% | 294,243,049 |
| Aug 11, 2026 | 10.15 | 10.40 | 9.77 | 9.82 | 9.67 | -2.29% | 328,415,977 |
| Aug 10, 2026 | 10.00 | 10.11 | 9.87 | 10.05 | 9.89 | 2.03% | 227,882,951 |
| Aug 7, 2026 | 9.59 | 9.87 | 9.58 | 9.85 | 9.70 | 2.50% | 228,316,770 |
| Aug 6, 2026 | 9.86 | 9.90 | 9.47 | 9.61 | 9.46 | -1.64% | 268,214,767 |
| Aug 5, 2026 | 9.52 | 9.80 | 9.50 | 9.77 | 9.62 | 1.98% | 241,796,321 |
| Aug 4, 2026 | 9.56 | 9.65 | 9.50 | 9.58 | 9.43 | 1.05% | 163,238,560 |
| Aug 3, 2026 | 9.50 | 9.60 | 9.36 | 9.48 | 9.33 | -0.94% | 179,136,871 |
| Jul 31, 2026 | 9.51 | 9.71 | 9.48 | 9.57 | 9.42 | 0.21% | 232,996,532 |
| Jul 30, 2026 | 9.55 | 9.87 | 9.51 | 9.55 | 9.40 | 0.32% | 252,251,912 |
| Jul 29, 2026 | 9.49 | 9.58 | 9.38 | 9.52 | 9.37 | 1.71% | 224,403,207 |
| Jul 28, 2026 | 9.22 | 9.42 | 9.10 | 9.36 | 9.21 | -0.21% | 247,145,448 |
| Jul 27, 2026 | 9.43 | 9.43 | 9.23 | 9.38 | 9.23 | -0.64% | 208,039,222 |
| Jul 24, 2026 | 9.59 | 9.78 | 9.30 | 9.44 | 9.29 | -3.48% | 313,313,010 |
| Jul 23, 2026 | 9.41 | 9.97 | 9.22 | 9.78 | 9.63 | 3.71% | 436,215,436 |
| Jul 22, 2026 | 9.09 | 9.56 | 9.09 | 9.43 | 9.28 | 2.95% | 357,978,832 |
| Jul 21, 2026 | 9.17 | 9.30 | 8.93 | 9.16 | 9.02 | -0.11% | 403,587,224 |
| Jul 20, 2026 | 8.61 | 9.26 | 8.53 | 9.17 | 9.03 | 8.65% | 501,550,136 |
| Jul 17, 2026 | 8.62 | 8.70 | 8.33 | 8.44 | 8.31 | -2.76% | 254,089,388 |
| Jul 16, 2026 | 8.80 | 8.99 | 8.60 | 8.68 | 8.54 | -3.34% | 282,622,021 |
| Jul 15, 2026 | 8.69 | 9.12 | 8.67 | 8.98 | 8.84 | 1.35% | 479,445,327 |
| Jul 14, 2026 | 8.29 | 8.92 | 8.13 | 8.86 | 8.72 | 9.25% | 556,133,357 |
| Jul 13, 2026 | 8.20 | 8.30 | 8.07 | 8.11 | 7.98 | -2.87% | 201,194,484 |
| Jul 10, 2026 | 8.18 | 8.55 | 8.11 | 8.35 | 8.22 | 3.09% | 294,424,790 |
| Jul 9, 2026 | 8.16 | 8.19 | 7.81 | 8.10 | 7.97 | -0.98% | 257,942,930 |
| Jul 8, 2026 | 8.30 | 8.34 | 8.15 | 8.18 | 8.05 | -0.97% | 153,199,503 |
| Jul 7, 2026 | 8.40 | 8.48 | 8.22 | 8.26 | 8.13 | -2.59% | 194,167,840 |
| Jul 6, 2026 | 8.41 | 8.70 | 8.41 | 8.48 | 8.35 | 1.80% | 313,133,363 |
| Jul 3, 2026 | 8.33 | 8.54 | 8.28 | 8.33 | 8.20 | 1.96% | 321,189,294 |
| Jul 2, 2026 | 8.20 | 8.37 | 8.08 | 8.17 | 8.04 | -0.37% | 282,537,753 |
| Jul 1, 2026 | 8.13 | 8.35 | 8.00 | 8.20 | 8.07 | -0.24% | 273,922,105 |
| Jun 30, 2026 | 8.30 | 8.38 | 8.11 | 8.22 | 8.09 | -3.75% | 294,830,511 |
| Jun 29, 2026 | 8.40 | 8.60 | 8.26 | 8.54 | 8.41 | 1.67% | 245,835,307 |
| Jun 26, 2026 | 8.87 | 8.87 | 8.33 | 8.40 | 8.27 | -4.55% | 289,906,856 |
| Jun 25, 2026 | 8.88 | 8.92 | 8.71 | 8.80 | 8.66 | -3.19% | 332,909,128 |
| Jun 24, 2026 | 9.00 | 9.15 | 8.92 | 9.09 | 8.95 | - | 243,055,303 |
| Jun 23, 2026 | 9.77 | 9.79 | 9.08 | 9.09 | 8.95 | -7.81% | 390,183,372 |
| Jun 22, 2026 | 9.36 | 9.89 | 9.33 | 9.86 | 9.71 | 5.12% | 404,668,455 |
| Jun 18, 2026 | 9.87 | 9.99 | 9.31 | 9.38 | 9.23 | -5.92% | 431,358,100 |