Aluminum Corporation of China Limited (SHA:601600)
China · Delayed Price · Currency is CNY 9.58
+0.10 (1.05%)
Aug 4, 2026, 3:00 PM CST
SHA:601600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.56 | 9.65 | 9.54 | 9.58 | - | 1.05% | 19,463,710 |
| Aug 3, 2026 | 9.50 | 9.60 | 9.36 | 9.48 | 9.48 | -0.94% | 179,136,800 |
| Jul 31, 2026 | 9.51 | 9.71 | 9.48 | 9.57 | 9.57 | 0.21% | 232,996,500 |
| Jul 30, 2026 | 9.55 | 9.87 | 9.51 | 9.55 | 9.55 | 0.32% | 252,251,900 |
| Jul 29, 2026 | 9.49 | 9.58 | 9.38 | 9.52 | 9.52 | 1.71% | 224,403,200 |
| Jul 28, 2026 | 9.22 | 9.42 | 9.10 | 9.36 | 9.36 | -0.21% | 247,145,448 |
| Jul 27, 2026 | 9.43 | 9.43 | 9.23 | 9.38 | 9.38 | -0.64% | 208,039,222 |
| Jul 24, 2026 | 9.59 | 9.78 | 9.30 | 9.44 | 9.44 | -3.48% | 313,313,010 |
| Jul 23, 2026 | 9.41 | 9.97 | 9.22 | 9.78 | 9.78 | 3.71% | 436,215,436 |
| Jul 22, 2026 | 9.09 | 9.56 | 9.09 | 9.43 | 9.43 | 2.95% | 357,978,832 |
| Jul 21, 2026 | 9.17 | 9.30 | 8.93 | 9.16 | 9.16 | -0.11% | 403,587,224 |
| Jul 20, 2026 | 8.61 | 9.26 | 8.53 | 9.17 | 9.17 | 8.65% | 501,550,100 |
| Jul 17, 2026 | 8.62 | 8.70 | 8.33 | 8.44 | 8.44 | -2.76% | 254,089,300 |
| Jul 16, 2026 | 8.80 | 8.99 | 8.60 | 8.68 | 8.68 | -3.34% | 282,622,000 |
| Jul 15, 2026 | 8.69 | 9.12 | 8.67 | 8.98 | 8.98 | 1.35% | 479,445,300 |
| Jul 14, 2026 | 8.29 | 8.92 | 8.13 | 8.86 | 8.86 | 9.25% | 556,133,300 |
| Jul 13, 2026 | 8.20 | 8.30 | 8.07 | 8.11 | 8.11 | -2.87% | 201,194,400 |
| Jul 10, 2026 | 8.18 | 8.55 | 8.11 | 8.35 | 8.35 | 3.09% | 294,424,700 |
| Jul 9, 2026 | 8.16 | 8.19 | 7.81 | 8.10 | 8.10 | -0.98% | 257,942,900 |
| Jul 8, 2026 | 8.30 | 8.34 | 8.15 | 8.18 | 8.18 | -0.97% | 153,199,500 |
| Jul 7, 2026 | 8.40 | 8.48 | 8.22 | 8.26 | 8.26 | -2.59% | 194,167,800 |
| Jul 6, 2026 | 8.41 | 8.70 | 8.41 | 8.48 | 8.48 | 1.80% | 313,133,300 |
| Jul 3, 2026 | 8.33 | 8.54 | 8.28 | 8.33 | 8.33 | 1.96% | 321,189,294 |
| Jul 2, 2026 | 8.20 | 8.37 | 8.08 | 8.17 | 8.17 | -0.37% | 282,537,700 |
| Jul 1, 2026 | 8.13 | 8.35 | 8.00 | 8.20 | 8.20 | -0.24% | 273,922,100 |
| Jun 30, 2026 | 8.30 | 8.38 | 8.11 | 8.22 | 8.22 | -3.75% | 294,830,500 |
| Jun 29, 2026 | 8.40 | 8.60 | 8.26 | 8.54 | 8.54 | 1.67% | 245,835,300 |
| Jun 26, 2026 | 8.87 | 8.87 | 8.33 | 8.40 | 8.40 | -4.55% | 289,906,800 |
| Jun 25, 2026 | 8.88 | 8.92 | 8.71 | 8.80 | 8.80 | -3.19% | 332,909,100 |
| Jun 24, 2026 | 9.00 | 9.15 | 8.92 | 9.09 | 9.09 | - | 243,055,300 |
| Jun 23, 2026 | 9.77 | 9.79 | 9.08 | 9.09 | 9.09 | -7.81% | 390,183,300 |
| Jun 22, 2026 | 9.36 | 9.89 | 9.33 | 9.86 | 9.86 | 5.12% | 404,668,400 |
| Jun 18, 2026 | 9.87 | 9.99 | 9.31 | 9.38 | 9.38 | -5.92% | 431,358,100 |
| Jun 17, 2026 | 10.05 | 10.11 | 9.88 | 9.97 | 9.97 | -0.99% | 236,002,000 |
| Jun 16, 2026 | 10.38 | 10.39 | 10.01 | 10.07 | 10.07 | -5.62% | 412,270,400 |
| Jun 15, 2026 | 10.98 | 11.07 | 10.41 | 10.67 | 10.67 | -1.20% | 405,938,000 |
| Jun 12, 2026 | 10.47 | 11.04 | 10.35 | 10.80 | 10.80 | 4.55% | 385,974,400 |
| Jun 11, 2026 | 10.00 | 10.40 | 9.95 | 10.33 | 10.33 | 2.28% | 210,133,900 |
| Jun 10, 2026 | 9.90 | 10.19 | 9.82 | 10.10 | 10.10 | -0.49% | 198,074,000 |
| Jun 9, 2026 | 10.06 | 10.18 | 9.79 | 10.15 | 10.15 | 1.30% | 211,590,800 |
| Jun 8, 2026 | 10.14 | 10.31 | 9.90 | 10.02 | 10.02 | -6.18% | 286,548,200 |
| Jun 5, 2026 | 10.70 | 11.08 | 10.51 | 10.68 | 10.68 | -2.02% | 268,667,000 |
| Jun 4, 2026 | 11.70 | 11.73 | 10.83 | 10.90 | 10.90 | -9.24% | 539,515,500 |
| Jun 3, 2026 | 11.69 | 12.13 | 11.54 | 12.01 | 12.01 | 1.69% | 340,518,400 |
| Jun 2, 2026 | 11.43 | 11.88 | 11.37 | 11.81 | 11.81 | 4.61% | 381,918,300 |
| Jun 1, 2026 | 11.64 | 11.64 | 11.25 | 11.29 | 11.29 | -1.14% | 251,530,100 |
| May 29, 2026 | 11.48 | 11.92 | 11.23 | 11.42 | 11.42 | 1.06% | 385,428,000 |
| May 28, 2026 | 11.74 | 11.80 | 11.19 | 11.30 | 11.30 | -4.56% | 336,614,400 |
| May 27, 2026 | 12.14 | 12.47 | 11.78 | 11.84 | 11.84 | -2.07% | 520,674,700 |
| May 26, 2026 | 11.20 | 12.09 | 11.20 | 12.09 | 12.09 | 10.01% | 545,584,600 |