Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 6.48
-0.13 (-1.97%)
Aug 29, 2025, 2:45 PM CST
SHE:002540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.58 | 6.64 | 6.46 | 6.48 | 6.48 | -1.97% | 22,833,509 |
| Aug 28, 2025 | 6.60 | 6.67 | 6.42 | 6.61 | 6.61 | - | 35,011,076 |
| Aug 27, 2025 | 6.78 | 6.88 | 6.59 | 6.61 | 6.61 | -2.94% | 44,143,982 |
| Aug 26, 2025 | 6.89 | 6.91 | 6.73 | 6.81 | 6.81 | -3.54% | 54,753,070 |
| Aug 25, 2025 | 6.77 | 7.32 | 6.58 | 7.06 | 7.06 | 5.37% | 90,308,643 |
| Aug 22, 2025 | 6.25 | 6.91 | 6.25 | 6.70 | 6.70 | 6.69% | 85,115,491 |
| Aug 21, 2025 | 6.24 | 6.34 | 6.18 | 6.28 | 6.28 | 0.64% | 18,556,690 |
| Aug 20, 2025 | 6.16 | 6.27 | 6.13 | 6.24 | 6.24 | 1.30% | 15,547,083 |
| Aug 19, 2025 | 6.08 | 6.16 | 6.06 | 6.16 | 6.16 | 1.32% | 13,972,600 |
| Aug 18, 2025 | 6.18 | 6.22 | 6.07 | 6.08 | 6.08 | -1.62% | 23,184,300 |
| Aug 15, 2025 | 6.07 | 6.20 | 6.07 | 6.18 | 6.18 | 1.31% | 11,704,900 |
| Aug 14, 2025 | 6.23 | 6.36 | 6.10 | 6.10 | 6.10 | -1.77% | 16,275,100 |
| Aug 13, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | 1.97% | 12,758,422 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.09 | 6.09 | 6.09 | -0.81% | 7,722,900 |
| Aug 11, 2025 | 6.14 | 6.17 | 6.09 | 6.14 | 6.14 | - | 9,764,950 |
| Aug 8, 2025 | 6.09 | 6.16 | 6.07 | 6.14 | 6.14 | 0.82% | 10,315,585 |
| Aug 7, 2025 | 6.08 | 6.10 | 6.02 | 6.09 | 6.09 | 0.16% | 10,560,738 |
| Aug 6, 2025 | 6.05 | 6.11 | 6.02 | 6.08 | 6.08 | 0.66% | 11,446,250 |
| Aug 5, 2025 | 6.02 | 6.06 | 5.99 | 6.04 | 6.04 | 0.50% | 9,726,343 |
| Aug 4, 2025 | 5.90 | 6.05 | 5.89 | 6.01 | 6.01 | 1.52% | 13,292,325 |
| Aug 1, 2025 | 5.89 | 5.95 | 5.88 | 5.92 | 5.92 | 0.17% | 8,218,616 |
| Jul 31, 2025 | 6.06 | 6.08 | 5.91 | 5.91 | 5.91 | -0.67% | 16,925,905 |
| Jul 30, 2025 | 5.97 | 6.00 | 5.90 | 5.95 | 5.95 | -0.34% | 9,263,911 |
| Jul 29, 2025 | 6.02 | 6.03 | 5.92 | 5.97 | 5.97 | -0.67% | 9,791,250 |
| Jul 28, 2025 | 6.06 | 6.07 | 6.00 | 6.01 | 6.01 | -0.83% | 8,952,438 |
| Jul 25, 2025 | 6.06 | 6.08 | 6.03 | 6.06 | 6.06 | 0.17% | 7,839,362 |
| Jul 24, 2025 | 6.06 | 6.08 | 6.02 | 6.05 | 6.05 | -0.17% | 13,076,312 |
| Jul 23, 2025 | 6.07 | 6.11 | 6.04 | 6.06 | 6.06 | -0.33% | 9,887,237 |
| Jul 22, 2025 | 6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 0.83% | 10,686,806 |
| Jul 21, 2025 | 6.01 | 6.05 | 5.99 | 6.03 | 6.03 | 0.50% | 10,215,400 |
| Jul 18, 2025 | 5.92 | 6.02 | 5.90 | 6.00 | 6.00 | 1.52% | 12,358,618 |
| Jul 17, 2025 | 5.90 | 5.93 | 5.88 | 5.91 | 5.91 | - | 5,386,315 |
| Jul 16, 2025 | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | -0.34% | 5,540,540 |
| Jul 15, 2025 | 5.98 | 6.03 | 5.88 | 5.93 | 5.93 | -0.50% | 8,906,250 |
| Jul 14, 2025 | 5.91 | 6.02 | 5.91 | 5.96 | 5.96 | 0.68% | 10,387,535 |
| Jul 11, 2025 | 5.86 | 5.95 | 5.85 | 5.92 | 5.92 | 0.85% | 10,875,700 |
| Jul 10, 2025 | 5.85 | 5.88 | 5.81 | 5.87 | 5.87 | 0.51% | 6,763,800 |
| Jul 9, 2025 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | -0.68% | 7,343,900 |
| Jul 8, 2025 | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | 0.51% | 6,676,900 |
| Jul 7, 2025 | 5.80 | 5.86 | 5.80 | 5.85 | 5.85 | 0.34% | 5,223,050 |
| Jul 4, 2025 | 5.86 | 5.86 | 5.81 | 5.83 | 5.83 | -0.68% | 5,883,500 |
| Jul 3, 2025 | 5.90 | 5.92 | 5.82 | 5.87 | 5.87 | -0.34% | 7,100,700 |
| Jul 2, 2025 | 5.85 | 5.90 | 5.82 | 5.89 | 5.89 | 0.51% | 8,673,850 |
| Jul 1, 2025 | 5.83 | 5.87 | 5.79 | 5.86 | 5.86 | 0.51% | 7,281,756 |
| Jun 30, 2025 | 5.84 | 5.88 | 5.80 | 5.83 | 5.83 | -0.17% | 7,171,200 |
| Jun 27, 2025 | 5.76 | 5.85 | 5.76 | 5.84 | 5.84 | 1.39% | 10,340,868 |
| Jun 26, 2025 | 5.78 | 5.79 | 5.74 | 5.76 | 5.76 | 0.17% | 7,303,399 |
| Jun 25, 2025 | 5.73 | 5.77 | 5.70 | 5.75 | 5.75 | 1.05% | 7,519,150 |
| Jun 24, 2025 | 5.59 | 5.69 | 5.55 | 5.69 | 5.69 | 1.97% | 5,418,252 |
| Jun 23, 2025 | 5.54 | 5.59 | 5.49 | 5.58 | 5.58 | 0.54% | 5,629,116 |