Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China · Delayed Price · Currency is CNY 4.570
-0.040 (-0.87%)
May 28, 2026, 3:04 PM CST
SHE:002160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.53 | 4.60 | 4.43 | 4.57 | 4.57 | -0.87% | 27,719,920 |
| May 27, 2026 | 4.85 | 4.85 | 4.57 | 4.61 | 4.61 | -5.73% | 46,535,800 |
| May 26, 2026 | 4.75 | 4.95 | 4.64 | 4.89 | 4.89 | 3.82% | 50,150,480 |
| May 25, 2026 | 4.75 | 4.81 | 4.67 | 4.71 | 4.71 | -0.63% | 17,591,210 |
| May 22, 2026 | 4.57 | 4.76 | 4.53 | 4.74 | 4.74 | 3.72% | 20,594,810 |
| May 21, 2026 | 4.79 | 4.86 | 4.54 | 4.57 | 4.57 | -4.19% | 25,698,500 |
| May 20, 2026 | 4.72 | 4.84 | 4.67 | 4.77 | 4.77 | 0.63% | 26,713,000 |
| May 19, 2026 | 4.59 | 4.77 | 4.52 | 4.74 | 4.74 | 3.04% | 29,875,780 |
| May 18, 2026 | 4.58 | 4.62 | 4.51 | 4.60 | 4.60 | -0.22% | 16,611,210 |
| May 15, 2026 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | -2.95% | 23,354,900 |
| May 14, 2026 | 4.88 | 4.90 | 4.74 | 4.75 | 4.75 | -2.86% | 21,490,000 |
| May 13, 2026 | 4.81 | 4.92 | 4.80 | 4.89 | 4.89 | 1.45% | 18,498,370 |
| May 12, 2026 | 4.91 | 4.95 | 4.81 | 4.82 | 4.82 | -1.83% | 23,210,910 |
| May 11, 2026 | 5.01 | 5.02 | 4.89 | 4.91 | 4.91 | -2.00% | 28,735,080 |
| May 8, 2026 | 4.93 | 5.02 | 4.90 | 5.01 | 5.01 | 1.62% | 23,824,120 |
| May 7, 2026 | 4.97 | 5.02 | 4.92 | 4.93 | 4.93 | -0.80% | 18,836,450 |
| May 6, 2026 | 4.89 | 4.99 | 4.88 | 4.97 | 4.97 | 1.84% | 20,508,700 |
| Apr 30, 2026 | 4.90 | 4.95 | 4.83 | 4.88 | 4.88 | -1.21% | 15,723,300 |
| Apr 29, 2026 | 4.79 | 4.95 | 4.76 | 4.94 | 4.94 | 3.13% | 22,626,200 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | -2.84% | 20,749,270 |
| Apr 27, 2026 | 4.90 | 4.94 | 4.82 | 4.93 | 4.93 | - | 20,511,470 |
| Apr 24, 2026 | 4.86 | 4.98 | 4.82 | 4.93 | 4.93 | 0.41% | 24,155,150 |
| Apr 23, 2026 | 5.04 | 5.06 | 4.86 | 4.91 | 4.91 | -2.77% | 26,521,930 |
| Apr 22, 2026 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -1.17% | 23,600,400 |
| Apr 21, 2026 | 5.16 | 5.16 | 5.07 | 5.11 | 5.11 | -0.97% | 21,486,410 |
| Apr 20, 2026 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | -0.77% | 21,000,550 |
| Apr 17, 2026 | 5.12 | 5.20 | 5.09 | 5.20 | 5.20 | 0.97% | 31,881,810 |
| Apr 16, 2026 | 5.06 | 5.19 | 5.06 | 5.15 | 5.15 | 2.18% | 28,727,400 |
| Apr 15, 2026 | 5.16 | 5.20 | 5.02 | 5.04 | 5.04 | -2.14% | 23,945,500 |
| Apr 14, 2026 | 5.19 | 5.20 | 5.07 | 5.15 | 5.15 | 0.78% | 25,368,880 |
| Apr 13, 2026 | 5.05 | 5.12 | 5.02 | 5.11 | 5.11 | 0.20% | 21,045,830 |
| Apr 10, 2026 | 5.17 | 5.19 | 5.09 | 5.10 | 5.10 | -1.35% | 29,938,750 |
| Apr 9, 2026 | 5.06 | 5.17 | 5.03 | 5.17 | 5.17 | 0.58% | 34,492,250 |
| Apr 8, 2026 | 5.08 | 5.14 | 4.99 | 5.14 | 5.14 | 3.42% | 46,057,970 |
| Apr 7, 2026 | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | 4.63% | 59,121,550 |
| Apr 3, 2026 | 5.13 | 5.18 | 4.68 | 4.75 | 4.75 | -8.48% | 71,018,940 |
| Apr 2, 2026 | 5.39 | 5.55 | 5.09 | 5.19 | 5.19 | 1.57% | 81,823,930 |
| Apr 1, 2026 | 5.35 | 5.36 | 5.03 | 5.11 | 5.11 | -5.02% | 86,795,840 |
| Mar 31, 2026 | 5.79 | 5.79 | 5.26 | 5.38 | 5.38 | -2.00% | 140,410,300 |
| Mar 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 10.02% | 19,973,100 |
| Mar 27, 2026 | 4.80 | 5.01 | 4.79 | 4.99 | 4.99 | 2.04% | 21,558,950 |
| Mar 26, 2026 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | -1.41% | 27,828,360 |
| Mar 25, 2026 | 4.90 | 4.97 | 4.81 | 4.96 | 4.96 | 4.20% | 35,944,920 |
| Mar 24, 2026 | 4.62 | 4.77 | 4.47 | 4.76 | 4.76 | 6.73% | 47,382,640 |
| Mar 23, 2026 | 4.66 | 4.71 | 4.42 | 4.46 | 4.46 | -6.89% | 38,511,440 |
| Mar 20, 2026 | 5.01 | 5.03 | 4.78 | 4.79 | 4.79 | -3.04% | 29,177,180 |
| Mar 19, 2026 | 5.10 | 5.12 | 4.91 | 4.94 | 4.94 | -4.82% | 38,225,000 |
| Mar 18, 2026 | 5.30 | 5.31 | 5.11 | 5.19 | 5.19 | -2.08% | 34,067,900 |
| Mar 17, 2026 | 5.47 | 5.58 | 5.29 | 5.30 | 5.30 | -3.11% | 43,606,750 |
| Mar 16, 2026 | 5.67 | 5.72 | 5.35 | 5.47 | 5.47 | -2.15% | 52,583,940 |