Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 4.990
+0.020 (0.40%)
Sep 30, 2026, 3:04 PM CST
SHE:002540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.98 | 5.03 | 4.98 | 4.99 | 4.99 | 0.40% | 4,306,752 |
| Sep 29, 2026 | 4.89 | 5.00 | 4.89 | 4.97 | 4.97 | 1.22% | 5,600,415 |
| Sep 28, 2026 | 4.98 | 4.99 | 4.88 | 4.91 | 4.91 | -1.41% | 9,000,195 |
| Sep 24, 2026 | 5.02 | 5.04 | 4.94 | 4.98 | 4.98 | -0.99% | 9,163,000 |
| Sep 23, 2026 | 5.03 | 5.25 | 4.98 | 5.03 | 5.03 | 0.40% | 15,926,000 |
| Sep 22, 2026 | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.20% | 6,129,300 |
| Sep 21, 2026 | 4.97 | 5.04 | 4.95 | 5.02 | 5.02 | 1.01% | 7,073,816 |
| Sep 18, 2026 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.40% | 8,125,000 |
| Sep 17, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.99 | -0.20% | 6,917,616 |
| Sep 16, 2026 | 4.96 | 5.02 | 4.92 | 5.00 | 5.00 | 0.40% | 8,404,204 |
| Sep 15, 2026 | 5.12 | 5.13 | 4.96 | 4.98 | 4.98 | -2.73% | 13,789,400 |
| Sep 14, 2026 | 5.12 | 5.18 | 5.10 | 5.12 | 5.12 | -0.97% | 8,719,900 |
| Sep 11, 2026 | 5.18 | 5.22 | 5.06 | 5.17 | 5.17 | -1.34% | 11,837,000 |
| Sep 10, 2026 | 5.35 | 5.39 | 5.23 | 5.24 | 5.24 | -2.96% | 11,133,640 |
| Sep 9, 2026 | 5.38 | 5.47 | 5.31 | 5.40 | 5.40 | 2.66% | 16,062,328 |
| Sep 8, 2026 | 5.23 | 5.28 | 5.19 | 5.26 | 5.26 | 0.57% | 9,679,000 |
| Sep 7, 2026 | 5.17 | 5.24 | 5.11 | 5.23 | 5.23 | 1.75% | 9,559,500 |
| Sep 4, 2026 | 5.17 | 5.22 | 5.13 | 5.14 | 5.14 | -0.19% | 5,655,600 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.15 | 5.15 | 5.15 | -0.58% | 5,898,300 |
| Sep 2, 2026 | 5.23 | 5.25 | 5.11 | 5.18 | 5.18 | -1.33% | 10,116,230 |
| Sep 1, 2026 | 5.21 | 5.30 | 5.20 | 5.25 | 5.25 | 0.38% | 11,325,735 |
| Aug 31, 2026 | 5.15 | 5.25 | 5.04 | 5.23 | 5.23 | 1.16% | 14,497,218 |
| Aug 28, 2026 | 5.12 | 5.20 | 5.09 | 5.17 | 5.17 | 0.98% | 8,208,850 |
| Aug 27, 2026 | 5.15 | 5.18 | 5.10 | 5.12 | 5.12 | -1.16% | 7,888,700 |
| Aug 26, 2026 | 5.11 | 5.20 | 5.09 | 5.18 | 5.18 | 1.17% | 7,695,300 |
| Aug 25, 2026 | 5.11 | 5.15 | 5.07 | 5.12 | 5.12 | -0.19% | 7,437,000 |
| Aug 24, 2026 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | -0.19% | 6,580,935 |
| Aug 21, 2026 | 5.12 | 5.15 | 5.01 | 5.14 | 5.14 | 0.39% | 6,378,318 |
| Aug 20, 2026 | 5.14 | 5.16 | 5.09 | 5.12 | 5.12 | 0.99% | 6,956,100 |
| Aug 19, 2026 | 5.12 | 5.15 | 5.06 | 5.07 | 5.07 | -1.55% | 7,440,050 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.12 | 5.15 | 5.15 | -0.58% | 6,372,200 |
| Aug 17, 2026 | 5.12 | 5.20 | 5.07 | 5.18 | 5.18 | 1.57% | 6,773,046 |
| Aug 14, 2026 | 5.06 | 5.13 | 5.03 | 5.10 | 5.10 | 0.39% | 6,840,954 |
| Aug 13, 2026 | 5.23 | 5.26 | 5.07 | 5.08 | 5.08 | -2.68% | 10,963,318 |
| Aug 12, 2026 | 5.17 | 5.27 | 5.15 | 5.22 | 5.22 | 0.97% | 7,694,600 |
| Aug 11, 2026 | 5.22 | 5.25 | 5.15 | 5.17 | 5.17 | -0.96% | 9,402,795 |
| Aug 10, 2026 | 5.11 | 5.25 | 5.05 | 5.22 | 5.22 | 2.55% | 10,745,525 |
| Aug 7, 2026 | 5.13 | 5.18 | 5.07 | 5.09 | 5.09 | -1.17% | 9,404,520 |
| Aug 6, 2026 | 5.17 | 5.20 | 5.08 | 5.15 | 5.15 | -0.19% | 10,962,966 |
| Aug 5, 2026 | 5.23 | 5.26 | 5.14 | 5.16 | 5.16 | -1.15% | 8,550,335 |
| Aug 4, 2026 | 5.24 | 5.30 | 5.17 | 5.22 | 5.22 | -0.19% | 9,499,573 |
| Aug 3, 2026 | 5.01 | 5.26 | 5.01 | 5.23 | 5.23 | 4.39% | 17,180,004 |
| Jul 31, 2026 | 5.03 | 5.03 | 4.93 | 5.01 | 5.01 | 0.80% | 10,000,940 |
| Jul 30, 2026 | 4.93 | 5.02 | 4.90 | 4.97 | 4.97 | 0.61% | 10,575,529 |
| Jul 29, 2026 | 4.87 | 4.99 | 4.85 | 4.94 | 4.94 | 0.82% | 14,613,800 |
| Jul 28, 2026 | 4.75 | 5.05 | 4.72 | 4.90 | 4.90 | 3.16% | 15,688,461 |
| Jul 27, 2026 | 4.53 | 4.80 | 4.53 | 4.75 | 4.75 | 4.86% | 18,272,671 |
| Jul 24, 2026 | 4.75 | 4.76 | 4.53 | 4.53 | 4.53 | -4.43% | 12,088,303 |
| Jul 23, 2026 | 4.59 | 4.75 | 4.57 | 4.74 | 4.74 | 3.49% | 12,437,900 |
| Jul 22, 2026 | 4.69 | 4.70 | 4.52 | 4.58 | 4.58 | -1.93% | 14,806,758 |