Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 6.09
+0.01 (0.16%)
Aug 7, 2025, 2:45 PM CST
SHE:002540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 5.56 | 5.62 | 5.53 | 5.55 | 5.55 | -0.54% | 4,663,450 |
| Jun 19, 2025 | 5.68 | 5.69 | 5.56 | 5.58 | 5.58 | -1.59% | 6,462,166 |
| Jun 18, 2025 | 5.71 | 5.74 | 5.64 | 5.67 | 5.67 | -1.05% | 5,300,250 |
| Jun 17, 2025 | 5.76 | 5.77 | 5.70 | 5.73 | 5.73 | -0.17% | 5,762,100 |
| Jun 16, 2025 | 5.73 | 5.84 | 5.70 | 5.74 | 5.74 | -0.35% | 7,949,352 |
| Jun 13, 2025 | 5.73 | 5.78 | 5.71 | 5.76 | 5.76 | 0.35% | 9,297,638 |
| Jun 12, 2025 | 5.72 | 5.75 | 5.68 | 5.74 | 5.74 | 0.35% | 6,019,656 |
| Jun 11, 2025 | 5.63 | 5.74 | 5.63 | 5.72 | 5.72 | 1.24% | 9,467,050 |
| Jun 10, 2025 | 5.73 | 5.77 | 5.59 | 5.65 | 5.65 | -1.57% | 12,230,436 |
| Jun 9, 2025 | 5.75 | 5.76 | 5.70 | 5.74 | 5.74 | -0.17% | 8,059,503 |
| Jun 6, 2025 | 5.81 | 5.85 | 5.73 | 5.75 | 5.75 | -0.86% | 10,988,438 |
| Jun 5, 2025 | 5.82 | 5.84 | 5.78 | 5.80 | 5.80 | -0.68% | 5,548,312 |
| Jun 4, 2025 | 5.77 | 5.85 | 5.76 | 5.84 | 5.84 | 1.39% | 4,732,737 |
| Jun 3, 2025 | 5.75 | 5.79 | 5.72 | 5.76 | 5.76 | -0.35% | 4,687,988 |
| May 30, 2025 | 5.82 | 5.83 | 5.77 | 5.78 | 5.78 | -0.52% | 4,438,453 |
| May 29, 2025 | 5.85 | 5.85 | 5.75 | 5.81 | 5.81 | -3.33% | 7,652,450 |
| May 28, 2025 | 5.90 | 6.07 | 5.90 | 6.01 | 5.81 | 1.35% | 9,125,800 |