Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China · Delayed Price · Currency is CNY 3.780
+0.060 (1.61%)
Jul 31, 2026, 3:04 PM CST
SHE:002160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | 0.80% | 19,720,300 |
| Jul 2, 2026 | 3.73 | 3.87 | 3.73 | 3.76 | 3.76 | -0.53% | 22,933,980 |
| Jul 1, 2026 | 3.66 | 3.85 | 3.61 | 3.78 | 3.78 | 3.28% | 25,443,744 |
| Jun 30, 2026 | 3.67 | 3.76 | 3.60 | 3.66 | 3.66 | -1.08% | 22,810,701 |
| Jun 29, 2026 | 3.70 | 3.75 | 3.61 | 3.70 | 3.70 | -0.27% | 21,703,217 |
| Jun 26, 2026 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | -4.13% | 22,265,800 |
| Jun 25, 2026 | 4.05 | 4.05 | 3.85 | 3.87 | 3.87 | -4.68% | 32,989,561 |
| Jun 24, 2026 | 4.16 | 4.20 | 4.01 | 4.06 | 4.06 | -3.33% | 33,179,837 |
| Jun 23, 2026 | 4.35 | 4.39 | 4.20 | 4.20 | 4.20 | -5.41% | 44,776,970 |
| Jun 22, 2026 | 4.24 | 4.45 | 4.15 | 4.44 | 4.44 | 1.83% | 60,445,869 |
| Jun 18, 2026 | 4.57 | 4.64 | 4.30 | 4.36 | 4.36 | -8.79% | 88,938,392 |
| Jun 17, 2026 | 5.05 | 5.05 | 4.77 | 4.78 | 4.78 | 4.14% | 130,639,400 |
| Jun 16, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 10.07% | 4,480,921 |
| Jun 8, 2026 | 4.28 | 4.35 | 4.09 | 4.17 | 4.17 | -5.01% | 22,908,640 |
| Jun 5, 2026 | 4.38 | 4.50 | 4.33 | 4.39 | 4.39 | 0.23% | 24,238,100 |
| Jun 4, 2026 | 4.56 | 4.56 | 4.36 | 4.38 | 4.38 | -4.37% | 23,495,080 |
| Jun 3, 2026 | 4.61 | 4.62 | 4.51 | 4.58 | 4.58 | -1.08% | 17,713,600 |
| Jun 2, 2026 | 4.61 | 4.64 | 4.53 | 4.63 | 4.63 | 0.65% | 18,096,530 |
| Jun 1, 2026 | 4.48 | 4.65 | 4.45 | 4.60 | 4.60 | 2.91% | 24,967,240 |
| May 29, 2026 | 4.58 | 4.65 | 4.46 | 4.47 | 4.47 | -2.19% | 25,946,680 |
| 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 |