Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China · Delayed Price · Currency is CNY 3.940
-0.140 (-3.43%)
Sep 11, 2026, 3:05 PM CST
SHE:002160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.04 | 4.04 | 3.88 | 3.94 | 3.94 | -3.43% | 18,261,000 |
| Sep 10, 2026 | 4.15 | 4.16 | 4.08 | 4.08 | 4.08 | -2.16% | 11,387,300 |
| Sep 9, 2026 | 4.15 | 4.19 | 4.13 | 4.17 | 4.17 | 0.97% | 19,417,300 |
| Sep 8, 2026 | 4.08 | 4.15 | 4.06 | 4.13 | 4.13 | 1.72% | 13,451,700 |
| Sep 7, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | 0.25% | 11,645,204 |
| Sep 4, 2026 | 4.12 | 4.13 | 4.03 | 4.05 | 4.05 | -0.74% | 13,048,400 |
| Sep 3, 2026 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -1.21% | 12,818,100 |
| Sep 2, 2026 | 4.10 | 4.14 | 4.04 | 4.13 | 4.13 | -0.24% | 12,795,740 |
| Sep 1, 2026 | 4.10 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 12,453,700 |
| Aug 31, 2026 | 4.13 | 4.13 | 4.06 | 4.12 | 4.12 | -1.20% | 16,381,900 |
| Aug 28, 2026 | 4.10 | 4.19 | 4.06 | 4.17 | 4.17 | 1.46% | 21,017,417 |
| Aug 27, 2026 | 4.09 | 4.14 | 4.05 | 4.11 | 4.11 | 0.49% | 16,553,920 |
| Aug 26, 2026 | 4.03 | 4.13 | 4.02 | 4.09 | 4.09 | 1.49% | 19,502,043 |
| Aug 25, 2026 | 3.95 | 4.05 | 3.93 | 4.03 | 4.03 | 1.26% | 15,905,917 |
| Aug 24, 2026 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 0.51% | 11,192,600 |
| Aug 21, 2026 | 3.87 | 3.97 | 3.85 | 3.96 | 3.96 | 1.54% | 12,208,021 |
| Aug 20, 2026 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | 0.52% | 13,552,238 |
| Aug 19, 2026 | 3.94 | 3.97 | 3.85 | 3.88 | 3.88 | -2.76% | 14,291,502 |
| Aug 18, 2026 | 4.02 | 4.03 | 3.93 | 3.99 | 3.99 | -0.75% | 12,913,530 |
| Aug 17, 2026 | 3.90 | 4.03 | 3.87 | 4.02 | 4.02 | 3.34% | 23,063,600 |
| Aug 14, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -0.26% | 12,738,884 |
| Aug 13, 2026 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -2.74% | 21,475,900 |
| Aug 12, 2026 | 3.98 | 4.05 | 3.98 | 4.01 | 4.01 | 0.75% | 17,421,800 |
| Aug 11, 2026 | 4.01 | 4.12 | 3.96 | 3.98 | 3.98 | -0.75% | 27,865,432 |
| Aug 10, 2026 | 3.96 | 4.02 | 3.93 | 4.01 | 4.01 | 2.04% | 19,034,490 |
| Aug 7, 2026 | 3.88 | 3.93 | 3.83 | 3.93 | 3.93 | 1.29% | 23,217,413 |
| Aug 6, 2026 | 3.92 | 3.95 | 3.82 | 3.88 | 3.88 | -0.51% | 17,768,478 |
| Aug 5, 2026 | 3.89 | 3.94 | 3.85 | 3.90 | 3.90 | 0.52% | 17,828,480 |
| Aug 4, 2026 | 3.88 | 3.91 | 3.83 | 3.88 | 3.88 | - | 15,601,601 |
| Aug 3, 2026 | 3.78 | 3.89 | 3.75 | 3.88 | 3.88 | 2.65% | 15,503,527 |
| Jul 31, 2026 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 1.61% | 14,590,900 |
| Jul 30, 2026 | 3.76 | 3.83 | 3.71 | 3.72 | 3.72 | -1.06% | 19,497,000 |
| Jul 29, 2026 | 3.73 | 3.81 | 3.71 | 3.76 | 3.76 | 0.80% | 16,284,900 |
| Jul 28, 2026 | 3.65 | 3.73 | 3.63 | 3.73 | 3.73 | 1.63% | 16,809,700 |
| Jul 27, 2026 | 3.57 | 3.68 | 3.56 | 3.67 | 3.67 | 3.09% | 16,548,982 |
| Jul 24, 2026 | 3.70 | 3.71 | 3.56 | 3.56 | 3.56 | -5.32% | 20,865,693 |
| Jul 23, 2026 | 3.57 | 3.76 | 3.54 | 3.76 | 3.76 | 5.03% | 29,649,655 |
| Jul 22, 2026 | 3.52 | 3.62 | 3.52 | 3.58 | 3.58 | 0.56% | 14,830,800 |
| Jul 21, 2026 | 3.55 | 3.58 | 3.45 | 3.56 | 3.56 | -0.28% | 19,753,544 |
| Jul 20, 2026 | 3.55 | 3.64 | 3.50 | 3.57 | 3.57 | 1.42% | 20,350,180 |
| Jul 17, 2026 | 3.65 | 3.68 | 3.49 | 3.52 | 3.52 | -3.30% | 17,597,895 |
| Jul 16, 2026 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | -0.27% | 15,047,100 |
| Jul 15, 2026 | 3.61 | 3.69 | 3.59 | 3.65 | 3.65 | 0.83% | 18,845,770 |
| Jul 14, 2026 | 3.46 | 3.63 | 3.44 | 3.62 | 3.62 | 4.62% | 19,069,959 |
| Jul 13, 2026 | 3.61 | 3.61 | 3.46 | 3.46 | 3.46 | -4.42% | 15,598,900 |
| Jul 10, 2026 | 3.52 | 3.69 | 3.47 | 3.62 | 3.62 | 2.55% | 21,431,893 |
| Jul 9, 2026 | 3.53 | 3.59 | 3.41 | 3.53 | 3.53 | -0.84% | 16,810,516 |
| Jul 8, 2026 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | -1.93% | 12,140,596 |
| Jul 7, 2026 | 3.72 | 3.72 | 3.60 | 3.63 | 3.63 | -2.42% | 15,995,170 |
| Jul 6, 2026 | 3.80 | 3.87 | 3.72 | 3.72 | 3.72 | -1.85% | 22,241,684 |