Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 7.91
+0.27 (3.53%)
Jan 23, 2026, 3:04 PM CST
SHE:002540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.67 | 7.99 | 7.55 | 7.91 | 7.91 | 3.53% | 54,356,370 |
| Jan 22, 2026 | 7.39 | 7.67 | 7.38 | 7.64 | 7.64 | 2.55% | 31,734,640 |
| Jan 21, 2026 | 7.35 | 7.52 | 7.28 | 7.45 | 7.45 | 0.68% | 23,074,140 |
| Jan 20, 2026 | 7.41 | 7.47 | 7.24 | 7.40 | 7.40 | -0.13% | 24,689,720 |
| Jan 19, 2026 | 7.18 | 7.45 | 7.12 | 7.41 | 7.41 | 2.77% | 35,702,740 |
| Jan 16, 2026 | 7.32 | 7.41 | 7.18 | 7.21 | 7.21 | -0.83% | 27,528,095 |
| Jan 15, 2026 | 7.15 | 7.33 | 7.13 | 7.27 | 7.27 | 1.96% | 38,400,300 |
| Jan 14, 2026 | 7.11 | 7.22 | 7.02 | 7.13 | 7.13 | 0.85% | 31,380,000 |
| Jan 13, 2026 | 7.29 | 7.29 | 7.05 | 7.07 | 7.07 | -3.02% | 27,942,130 |
| Jan 12, 2026 | 7.25 | 7.32 | 7.13 | 7.29 | 7.29 | 1.53% | 34,486,720 |
| Jan 9, 2026 | 7.09 | 7.29 | 7.06 | 7.18 | 7.18 | 1.13% | 28,475,800 |
| Jan 8, 2026 | 7.03 | 7.14 | 7.00 | 7.10 | 7.10 | 0.57% | 23,625,300 |
| Jan 7, 2026 | 7.13 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 20,043,300 |
| Jan 6, 2026 | 7.07 | 7.22 | 7.03 | 7.14 | 7.14 | 1.42% | 28,109,320 |
| Jan 5, 2026 | 7.10 | 7.14 | 6.99 | 7.04 | 7.04 | -0.56% | 23,751,600 |
| Dec 31, 2025 | 7.13 | 7.17 | 7.03 | 7.08 | 7.08 | -0.70% | 19,353,180 |
| Dec 30, 2025 | 7.00 | 7.20 | 6.94 | 7.13 | 7.13 | 0.99% | 27,194,800 |
| Dec 29, 2025 | 7.10 | 7.14 | 7.00 | 7.06 | 7.06 | 0.14% | 25,130,050 |
| Dec 26, 2025 | 7.01 | 7.12 | 6.94 | 7.05 | 7.05 | 0.57% | 31,855,250 |
| Dec 25, 2025 | 6.85 | 7.09 | 6.73 | 7.01 | 7.01 | 2.79% | 35,278,890 |
| Dec 24, 2025 | 6.76 | 6.84 | 6.66 | 6.82 | 6.82 | 1.64% | 23,441,550 |
| Dec 23, 2025 | 6.72 | 6.85 | 6.64 | 6.71 | 6.71 | -0.74% | 19,414,190 |
| Dec 22, 2025 | 6.78 | 6.90 | 6.73 | 6.76 | 6.76 | 0.45% | 21,690,561 |
| Dec 19, 2025 | 6.67 | 6.90 | 6.66 | 6.73 | 6.73 | 1.51% | 25,203,300 |
| Dec 18, 2025 | 6.60 | 6.73 | 6.58 | 6.63 | 6.63 | -0.90% | 18,124,200 |
| Dec 17, 2025 | 6.79 | 6.82 | 6.50 | 6.69 | 6.69 | -1.33% | 26,376,000 |
| Dec 16, 2025 | 7.01 | 7.05 | 6.74 | 6.78 | 6.78 | -3.14% | 29,372,780 |
| Dec 15, 2025 | 6.71 | 7.23 | 6.67 | 7.00 | 7.00 | 3.09% | 54,460,620 |
| Dec 12, 2025 | 6.73 | 6.85 | 6.61 | 6.79 | 6.79 | 1.65% | 66,070,260 |
| Dec 11, 2025 | 6.97 | 7.01 | 6.66 | 6.68 | 6.68 | -3.75% | 33,517,120 |
| Dec 10, 2025 | 7.10 | 7.17 | 6.91 | 6.94 | 6.94 | -3.07% | 30,430,570 |
| Dec 9, 2025 | 7.38 | 7.38 | 7.06 | 7.16 | 7.16 | -3.50% | 39,607,010 |
| Dec 8, 2025 | 7.44 | 7.47 | 7.28 | 7.42 | 7.42 | -0.13% | 29,689,880 |
| Dec 5, 2025 | 7.32 | 7.51 | 7.28 | 7.43 | 7.43 | 1.50% | 35,020,690 |
| Dec 4, 2025 | 7.30 | 7.37 | 7.21 | 7.32 | 7.32 | -1.21% | 31,260,110 |
| Dec 3, 2025 | 7.19 | 7.62 | 7.12 | 7.41 | 7.41 | 3.20% | 58,681,890 |
| Dec 2, 2025 | 7.33 | 7.33 | 7.07 | 7.18 | 7.18 | -0.55% | 49,577,260 |
| Dec 1, 2025 | 6.61 | 7.22 | 6.60 | 7.22 | 7.22 | 10.06% | 28,777,650 |
| Nov 28, 2025 | 6.51 | 6.58 | 6.44 | 6.56 | 6.56 | 0.77% | 8,029,600 |
| Nov 27, 2025 | 6.72 | 6.72 | 6.49 | 6.51 | 6.51 | -2.54% | 17,384,600 |
| Nov 26, 2025 | 6.85 | 6.90 | 6.67 | 6.68 | 6.68 | -2.20% | 13,850,300 |
| Nov 25, 2025 | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | 1.19% | 14,338,680 |
| Nov 24, 2025 | 6.68 | 6.81 | 6.65 | 6.75 | 6.75 | 1.05% | 15,866,950 |
| Nov 21, 2025 | 7.01 | 7.10 | 6.65 | 6.68 | 6.68 | -6.57% | 33,304,900 |
| Nov 20, 2025 | 6.94 | 7.43 | 6.93 | 7.15 | 7.15 | 3.03% | 30,773,129 |
| Nov 19, 2025 | 7.03 | 7.16 | 6.88 | 6.94 | 6.94 | -3.48% | 28,853,960 |
| Nov 18, 2025 | 7.20 | 7.45 | 7.12 | 7.19 | 7.19 | -0.42% | 35,903,900 |
| Nov 17, 2025 | 7.07 | 7.36 | 6.97 | 7.22 | 7.22 | 1.55% | 30,440,700 |
| Nov 14, 2025 | 6.98 | 7.20 | 6.93 | 7.11 | 7.11 | 1.43% | 20,399,250 |
| Nov 13, 2025 | 7.05 | 7.10 | 6.96 | 7.01 | 7.01 | -0.99% | 16,184,550 |