Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 9.05
+0.12 (1.34%)
Oct 8, 2026, 10:45 AM CST
SHA:601600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.88 | 8.99 | 8.82 | 8.93 | 8.93 | -0.11% | 100,423,214 |
| Sep 29, 2026 | 8.73 | 8.98 | 8.68 | 8.94 | 8.94 | 3.00% | 138,658,623 |
| Sep 28, 2026 | 8.80 | 8.81 | 8.62 | 8.68 | 8.68 | -2.25% | 146,822,102 |
| Sep 24, 2026 | 9.06 | 9.08 | 8.87 | 8.88 | 8.88 | -2.63% | 145,907,247 |
| Sep 23, 2026 | 9.27 | 9.38 | 9.10 | 9.12 | 9.12 | -1.62% | 144,965,078 |
| Sep 22, 2026 | 9.14 | 9.41 | 9.11 | 9.27 | 9.27 | 0.98% | 208,992,542 |
| Sep 21, 2026 | 9.35 | 9.43 | 9.13 | 9.18 | 9.18 | -1.82% | 168,345,170 |
| Sep 18, 2026 | 9.31 | 9.38 | 9.21 | 9.35 | 9.35 | 2.07% | 148,575,889 |
| Sep 17, 2026 | 9.16 | 9.31 | 9.04 | 9.16 | 9.16 | -1.61% | 128,184,713 |
| Sep 16, 2026 | 9.19 | 9.33 | 8.95 | 9.31 | 9.31 | 1.20% | 172,093,392 |
| Sep 15, 2026 | 9.27 | 9.33 | 9.16 | 9.20 | 9.20 | -0.97% | 129,742,429 |
| Sep 14, 2026 | 9.31 | 9.39 | 9.23 | 9.29 | 9.29 | -1.59% | 159,112,452 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.30 | 9.44 | 9.44 | -4.84% | 269,938,057 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.88 | 9.92 | 9.92 | -1.10% | 144,698,802 |
| Sep 9, 2026 | 9.78 | 10.05 | 9.73 | 10.03 | 10.03 | 2.98% | 252,535,484 |
| Sep 8, 2026 | 9.60 | 9.79 | 9.58 | 9.74 | 9.74 | 2.10% | 149,603,488 |
| Sep 7, 2026 | 9.63 | 9.64 | 9.48 | 9.54 | 9.54 | -1.34% | 124,516,064 |
| Sep 4, 2026 | 9.89 | 9.90 | 9.64 | 9.67 | 9.67 | -1.43% | 151,993,148 |
| Sep 3, 2026 | 9.70 | 9.94 | 9.70 | 9.81 | 9.81 | 2.19% | 206,221,642 |
| Sep 2, 2026 | 9.74 | 9.75 | 9.45 | 9.60 | 9.60 | -1.94% | 138,156,277 |
| Sep 1, 2026 | 9.80 | 9.91 | 9.75 | 9.79 | 9.79 | 0.20% | 169,172,104 |
| Aug 31, 2026 | 9.68 | 9.78 | 9.49 | 9.77 | 9.77 | -0.51% | 150,369,790 |
| Aug 28, 2026 | 9.80 | 9.88 | 9.65 | 9.82 | 9.82 | 1.76% | 189,393,105 |
| Aug 27, 2026 | 9.55 | 9.65 | 9.51 | 9.65 | 9.65 | 0.63% | 152,128,579 |
| 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 |