Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China · Delayed Price · Currency is CNY 6.25
+0.04 (0.64%)
At close: Jan 23, 2026
SHE:002160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.22 | 6.35 | 6.05 | 6.25 | 6.25 | 0.64% | 99,556,880 |
| Jan 22, 2026 | 5.99 | 6.27 | 5.95 | 6.21 | 6.21 | 3.16% | 105,204,400 |
| Jan 21, 2026 | 6.02 | 6.10 | 5.92 | 6.02 | 6.02 | -0.99% | 68,229,600 |
| Jan 20, 2026 | 5.95 | 6.08 | 5.81 | 6.08 | 6.08 | 2.53% | 101,664,089 |
| Jan 19, 2026 | 5.73 | 5.93 | 5.52 | 5.93 | 5.93 | 2.07% | 80,915,130 |
| Jan 16, 2026 | 5.87 | 6.10 | 5.75 | 5.81 | 5.81 | -1.36% | 94,715,436 |
| Jan 15, 2026 | 5.74 | 5.99 | 5.71 | 5.89 | 5.89 | 2.08% | 104,357,200 |
| Jan 14, 2026 | 5.75 | 5.95 | 5.70 | 5.77 | 5.77 | -0.52% | 91,906,710 |
| Jan 13, 2026 | 5.79 | 6.05 | 5.71 | 5.80 | 5.80 | -0.68% | 103,445,757 |
| Jan 12, 2026 | 5.90 | 5.98 | 5.76 | 5.84 | 5.84 | 0.17% | 84,582,691 |
| Jan 9, 2026 | 5.72 | 5.88 | 5.67 | 5.83 | 5.83 | 1.92% | 95,486,030 |
| Jan 8, 2026 | 5.79 | 5.87 | 5.70 | 5.72 | 5.72 | -2.56% | 95,769,350 |
| Jan 7, 2026 | 5.99 | 6.15 | 5.79 | 5.87 | 5.87 | 1.38% | 203,516,600 |
| Jan 6, 2026 | 5.31 | 5.79 | 5.29 | 5.79 | 5.79 | 10.08% | 100,639,000 |
| Jan 5, 2026 | 5.32 | 5.45 | 5.24 | 5.26 | 5.26 | 1.15% | 50,923,300 |
| Dec 31, 2025 | 5.28 | 5.31 | 5.19 | 5.20 | 5.20 | -0.95% | 37,154,190 |
| Dec 30, 2025 | 5.18 | 5.34 | 5.10 | 5.25 | 5.25 | -1.13% | 43,502,700 |
| Dec 29, 2025 | 5.50 | 5.55 | 5.27 | 5.31 | 5.31 | -2.21% | 68,647,110 |
| Dec 26, 2025 | 5.11 | 5.44 | 5.10 | 5.43 | 5.43 | 6.68% | 102,848,600 |
| Dec 25, 2025 | 5.08 | 5.11 | 5.00 | 5.09 | 5.09 | -0.20% | 31,996,520 |
| Dec 24, 2025 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | 1.19% | 31,358,910 |
| Dec 23, 2025 | 5.04 | 5.12 | 4.95 | 5.04 | 5.04 | - | 35,478,551 |
| Dec 22, 2025 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 1.20% | 31,270,300 |
| Dec 19, 2025 | 4.82 | 5.00 | 4.80 | 4.98 | 4.98 | 3.11% | 38,593,890 |
| Dec 18, 2025 | 4.81 | 4.92 | 4.79 | 4.83 | 4.83 | -1.02% | 25,720,200 |
| Dec 17, 2025 | 4.76 | 4.88 | 4.71 | 4.88 | 4.88 | 2.52% | 36,959,750 |
| Dec 16, 2025 | 4.93 | 4.94 | 4.75 | 4.76 | 4.76 | -4.03% | 42,223,450 |
| Dec 15, 2025 | 4.95 | 5.03 | 4.80 | 4.96 | 4.96 | -0.80% | 28,804,800 |
| Dec 12, 2025 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | 0.40% | 32,773,190 |
| Dec 11, 2025 | 5.22 | 5.25 | 4.98 | 4.98 | 4.98 | -3.86% | 50,410,810 |
| Dec 10, 2025 | 5.20 | 5.24 | 5.11 | 5.18 | 5.18 | -0.38% | 38,570,190 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.20 | 5.20 | 5.20 | -5.11% | 76,603,340 |
| Dec 8, 2025 | 5.62 | 5.63 | 5.37 | 5.48 | 5.48 | -0.72% | 104,256,500 |
| Dec 5, 2025 | 5.21 | 5.55 | 5.18 | 5.52 | 5.52 | 5.14% | 104,500,800 |
| Dec 4, 2025 | 5.47 | 5.48 | 5.23 | 5.25 | 5.25 | -2.60% | 69,891,350 |
| Dec 3, 2025 | 5.23 | 5.48 | 5.19 | 5.39 | 5.39 | 2.86% | 101,827,323 |
| Dec 2, 2025 | 5.31 | 5.38 | 5.17 | 5.24 | 5.24 | -3.14% | 66,304,896 |
| Dec 1, 2025 | 5.28 | 5.65 | 5.28 | 5.41 | 5.41 | 4.24% | 117,366,100 |
| Nov 28, 2025 | 5.12 | 5.30 | 5.07 | 5.19 | 5.19 | 0.97% | 61,826,720 |
| Nov 27, 2025 | 5.32 | 5.38 | 5.11 | 5.14 | 5.14 | 0.78% | 73,221,430 |
| Nov 26, 2025 | 5.14 | 5.23 | 5.09 | 5.10 | 5.10 | -1.73% | 41,355,010 |
| Nov 25, 2025 | 5.14 | 5.21 | 5.07 | 5.19 | 5.19 | 2.77% | 55,944,521 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.97 | 5.05 | 5.05 | 0.40% | 47,828,536 |
| Nov 21, 2025 | 5.23 | 5.35 | 5.02 | 5.03 | 5.03 | -7.02% | 81,771,150 |
| Nov 20, 2025 | 5.56 | 5.66 | 5.38 | 5.41 | 5.41 | -3.22% | 75,186,180 |
| Nov 19, 2025 | 5.64 | 5.77 | 5.51 | 5.59 | 5.59 | -0.71% | 82,518,590 |
| Nov 18, 2025 | 6.15 | 6.18 | 5.56 | 5.63 | 5.63 | -8.75% | 134,221,700 |
| Nov 17, 2025 | 6.32 | 6.39 | 6.14 | 6.17 | 6.17 | -3.74% | 118,214,700 |
| Nov 14, 2025 | 6.61 | 6.72 | 6.36 | 6.41 | 6.41 | -2.88% | 171,856,900 |
| Nov 13, 2025 | 6.65 | 6.94 | 6.48 | 6.60 | 6.60 | 0.92% | 253,893,600 |