Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 5.14
+0.02 (0.39%)
Aug 21, 2026, 3:04 PM CST
SHE:002540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.72 | 4.79 | 4.66 | 4.67 | 4.67 | -0.85% | 12,978,550 |
| Jul 20, 2026 | 4.73 | 4.82 | 4.64 | 4.71 | 4.71 | -0.21% | 12,611,200 |
| Jul 17, 2026 | 4.80 | 4.87 | 4.68 | 4.72 | 4.72 | -2.07% | 12,509,100 |
| Jul 16, 2026 | 4.72 | 4.88 | 4.72 | 4.82 | 4.82 | 0.63% | 9,222,200 |
| Jul 15, 2026 | 4.70 | 4.81 | 4.66 | 4.79 | 4.79 | 1.05% | 10,240,200 |
| Jul 14, 2026 | 4.59 | 4.74 | 4.59 | 4.74 | 4.74 | 2.82% | 10,190,450 |
| Jul 13, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -3.15% | 12,099,400 |
| Jul 10, 2026 | 4.72 | 4.85 | 4.62 | 4.76 | 4.76 | 0.63% | 9,654,050 |
| Jul 9, 2026 | 4.77 | 4.80 | 4.61 | 4.73 | 4.73 | -0.84% | 9,423,850 |
| Jul 8, 2026 | 4.79 | 4.85 | 4.74 | 4.77 | 4.77 | -0.83% | 7,408,278 |
| Jul 7, 2026 | 4.89 | 4.89 | 4.76 | 4.81 | 4.81 | -1.64% | 10,275,517 |
| Jul 6, 2026 | 4.85 | 5.00 | 4.84 | 4.89 | 4.89 | 1.24% | 13,853,310 |
| Jul 3, 2026 | 4.84 | 4.95 | 4.82 | 4.91 | 4.83 | 1.87% | 12,224,350 |
| Jul 2, 2026 | 4.80 | 4.91 | 4.73 | 4.82 | 4.74 | 0.42% | 11,046,532 |
| Jul 1, 2026 | 4.67 | 4.87 | 4.62 | 4.80 | 4.72 | 2.78% | 14,179,384 |
| Jun 30, 2026 | 4.68 | 4.73 | 4.64 | 4.67 | 4.59 | -0.85% | 11,658,600 |
| Jun 29, 2026 | 4.70 | 4.76 | 4.61 | 4.71 | 4.63 | 0.43% | 11,874,399 |
| Jun 26, 2026 | 4.83 | 4.89 | 4.68 | 4.69 | 4.61 | -3.89% | 12,851,965 |
| Jun 25, 2026 | 4.91 | 4.95 | 4.84 | 4.88 | 4.80 | -1.81% | 9,411,259 |
| Jun 24, 2026 | 4.99 | 5.00 | 4.87 | 4.97 | 4.89 | -0.40% | 10,079,200 |
| Jun 23, 2026 | 5.06 | 5.15 | 4.97 | 4.99 | 4.91 | -1.77% | 11,151,500 |
| Jun 22, 2026 | 5.06 | 5.09 | 4.92 | 5.08 | 5.00 | - | 13,327,871 |
| Jun 18, 2026 | 5.04 | 5.11 | 4.97 | 5.08 | 5.00 | 0.79% | 7,923,000 |
| Jun 17, 2026 | 5.16 | 5.19 | 5.03 | 5.04 | 4.96 | -2.89% | 7,842,800 |
| Jun 16, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.11 | -1.14% | 8,811,300 |
| Jun 15, 2026 | 5.20 | 5.34 | 5.18 | 5.25 | 5.16 | 1.74% | 11,143,350 |
| Jun 12, 2026 | 5.13 | 5.23 | 4.97 | 5.16 | 5.08 | 1.98% | 12,452,400 |