Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 8.40
-0.13 (-1.52%)
Oct 29, 2026, 11:30 AM CST
SHA:601600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -1.52% | 83,994,732 |
| Oct 28, 2026 | 8.90 | 8.90 | 8.50 | 8.53 | 8.53 | -2.63% | 169,319,341 |
| Oct 27, 2026 | 8.63 | 8.89 | 8.62 | 8.76 | 8.76 | 1.62% | 162,086,618 |
| Oct 26, 2026 | 8.65 | 8.67 | 8.48 | 8.62 | 8.62 | -0.12% | 115,407,488 |
| Oct 23, 2026 | 8.38 | 8.63 | 8.22 | 8.63 | 8.63 | 1.96% | 190,959,042 |
| Oct 22, 2026 | 8.86 | 8.88 | 8.64 | 8.74 | 8.46 | -1.02% | 150,564,254 |
| Oct 21, 2026 | 8.82 | 8.90 | 8.77 | 8.83 | 8.55 | 0.23% | 97,953,513 |
| Oct 20, 2026 | 8.79 | 8.81 | 8.61 | 8.81 | 8.53 | -0.23% | 121,299,021 |
| Oct 19, 2026 | 8.75 | 8.88 | 8.72 | 8.83 | 8.55 | 0.57% | 88,163,451 |
| Oct 16, 2026 | 8.70 | 8.88 | 8.65 | 8.78 | 8.50 | 1.15% | 140,275,997 |
| Oct 15, 2026 | 8.82 | 8.84 | 8.48 | 8.68 | 8.41 | -3.34% | 261,551,800 |
| Oct 14, 2026 | 8.98 | 9.12 | 8.92 | 8.98 | 8.70 | -0.77% | 93,843,609 |
| Oct 13, 2026 | 8.90 | 9.10 | 8.80 | 9.05 | 8.76 | 1.12% | 92,206,729 |
| Oct 12, 2026 | 9.12 | 9.15 | 8.89 | 8.95 | 8.67 | -1.32% | 114,102,734 |
| Oct 9, 2026 | 9.04 | 9.10 | 8.88 | 9.07 | 8.78 | 0.55% | 123,557,858 |
| Oct 8, 2026 | 8.89 | 9.14 | 8.84 | 9.02 | 8.74 | 1.01% | 146,569,133 |
| Sep 30, 2026 | 8.88 | 8.99 | 8.82 | 8.93 | 8.65 | -0.11% | 100,423,214 |
| Sep 29, 2026 | 8.73 | 8.98 | 8.68 | 8.94 | 8.66 | 3.00% | 138,658,623 |
| Sep 28, 2026 | 8.80 | 8.81 | 8.62 | 8.68 | 8.41 | -2.25% | 146,822,102 |
| Sep 24, 2026 | 9.06 | 9.08 | 8.87 | 8.88 | 8.60 | -2.63% | 145,907,247 |
| Sep 23, 2026 | 9.27 | 9.38 | 9.10 | 9.12 | 8.83 | -1.62% | 144,965,078 |
| Sep 22, 2026 | 9.14 | 9.41 | 9.11 | 9.27 | 8.98 | 0.98% | 208,992,542 |
| Sep 21, 2026 | 9.35 | 9.43 | 9.13 | 9.18 | 8.89 | -1.82% | 168,345,170 |
| Sep 18, 2026 | 9.31 | 9.38 | 9.21 | 9.35 | 9.05 | 2.07% | 148,575,889 |
| Sep 17, 2026 | 9.16 | 9.31 | 9.04 | 9.16 | 8.87 | -1.61% | 128,184,713 |
| Sep 16, 2026 | 9.19 | 9.33 | 8.95 | 9.31 | 9.02 | 1.20% | 172,093,392 |
| Sep 15, 2026 | 9.27 | 9.33 | 9.16 | 9.20 | 8.91 | -0.97% | 129,742,429 |
| Sep 14, 2026 | 9.31 | 9.39 | 9.23 | 9.29 | 9.00 | -1.59% | 159,112,452 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.30 | 9.44 | 9.14 | -4.84% | 269,938,057 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.88 | 9.92 | 9.61 | -1.10% | 144,698,802 |
| Sep 9, 2026 | 9.78 | 10.05 | 9.73 | 10.03 | 9.71 | 2.98% | 252,535,484 |
| Sep 8, 2026 | 9.60 | 9.79 | 9.58 | 9.74 | 9.43 | 2.10% | 149,603,488 |
| Sep 7, 2026 | 9.63 | 9.64 | 9.48 | 9.54 | 9.24 | -1.34% | 124,516,064 |
| Sep 4, 2026 | 9.89 | 9.90 | 9.64 | 9.67 | 9.36 | -1.43% | 151,993,148 |
| Sep 3, 2026 | 9.70 | 9.94 | 9.70 | 9.81 | 9.50 | 2.19% | 206,221,642 |
| Sep 2, 2026 | 9.74 | 9.75 | 9.45 | 9.60 | 9.30 | -1.94% | 138,156,277 |
| Sep 1, 2026 | 9.80 | 9.91 | 9.75 | 9.79 | 9.48 | 0.20% | 169,172,104 |
| Aug 31, 2026 | 9.68 | 9.78 | 9.49 | 9.77 | 9.46 | -0.51% | 150,369,790 |
| Aug 28, 2026 | 9.80 | 9.88 | 9.65 | 9.82 | 9.51 | 1.76% | 189,393,105 |
| Aug 27, 2026 | 9.55 | 9.65 | 9.51 | 9.65 | 9.35 | 0.63% | 152,128,579 |
| Aug 26, 2026 | 9.38 | 9.68 | 9.33 | 9.59 | 9.29 | 2.35% | 214,475,596 |
| Aug 25, 2026 | 9.42 | 9.48 | 9.22 | 9.37 | 9.07 | -1.37% | 135,236,792 |
| Aug 24, 2026 | 9.50 | 9.55 | 9.36 | 9.50 | 9.20 | 0.85% | 158,106,485 |
| Aug 21, 2026 | 9.12 | 9.42 | 9.11 | 9.42 | 9.12 | 2.73% | 177,131,600 |
| Aug 20, 2026 | 9.42 | 9.67 | 9.12 | 9.17 | 8.88 | -1.93% | 199,826,787 |
| Aug 19, 2026 | 9.27 | 9.41 | 9.22 | 9.35 | 9.05 | -1.06% | 131,493,253 |
| Aug 18, 2026 | 9.44 | 9.56 | 9.37 | 9.45 | 9.15 | -0.94% | 140,285,811 |
| Aug 17, 2026 | 9.35 | 9.56 | 9.25 | 9.54 | 9.24 | 3.02% | 173,112,471 |
| Aug 14, 2026 | 9.11 | 9.29 | 9.09 | 9.26 | 8.97 | 0.29% | 128,111,273 |
| Aug 13, 2026 | 9.76 | 9.77 | 9.36 | 9.38 | 8.94 | -5.63% | 326,529,540 |