Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 4.770
-0.050 (-1.04%)
Oct 29, 2026, 3:04 PM CST
SHE:002540 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.71 | 4.84 | 4.71 | 4.77 | 4.77 | -1.04% | 5,008,465 |
| Oct 28, 2026 | 4.73 | 4.85 | 4.73 | 4.82 | 4.82 | 2.12% | 7,293,350 |
| Oct 27, 2026 | 4.83 | 4.86 | 4.72 | 4.72 | 4.72 | -2.07% | 5,939,417 |
| Oct 26, 2026 | 4.75 | 4.83 | 4.71 | 4.82 | 4.82 | 0.84% | 6,150,212 |
| Oct 23, 2026 | 4.71 | 4.79 | 4.59 | 4.78 | 4.78 | 0.84% | 9,100,831 |
| Oct 22, 2026 | 4.82 | 4.83 | 4.72 | 4.74 | 4.74 | -1.25% | 6,353,650 |
| Oct 21, 2026 | 4.86 | 4.89 | 4.78 | 4.80 | 4.80 | -1.03% | 5,674,682 |
| Oct 20, 2026 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | -0.41% | 6,070,600 |
| Oct 19, 2026 | 4.95 | 4.96 | 4.86 | 4.87 | 4.87 | -0.81% | 5,346,600 |
| Oct 16, 2026 | 4.89 | 4.98 | 4.83 | 4.91 | 4.91 | 2.08% | 7,279,203 |
| Oct 15, 2026 | 4.94 | 4.95 | 4.79 | 4.81 | 4.81 | -3.61% | 9,813,911 |
| Oct 14, 2026 | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | -1.38% | 4,688,800 |
| Oct 13, 2026 | 5.00 | 5.09 | 4.95 | 5.06 | 5.06 | 0.20% | 9,425,679 |
| Oct 12, 2026 | 5.08 | 5.14 | 5.03 | 5.05 | 5.05 | -1.17% | 10,512,230 |
| Oct 9, 2026 | 5.12 | 5.16 | 5.03 | 5.15 | 5.11 | 0.98% | 8,623,400 |
| Oct 8, 2026 | 5.01 | 5.13 | 4.98 | 5.10 | 5.06 | 2.20% | 11,325,353 |
| Sep 30, 2026 | 4.98 | 5.03 | 4.98 | 4.99 | 4.95 | 0.40% | 4,306,752 |
| Sep 29, 2026 | 4.89 | 5.00 | 4.89 | 4.97 | 4.93 | 1.22% | 5,600,415 |
| Sep 28, 2026 | 4.98 | 4.99 | 4.88 | 4.91 | 4.87 | -1.41% | 9,000,195 |
| Sep 24, 2026 | 5.02 | 5.04 | 4.94 | 4.98 | 4.94 | -0.99% | 9,163,000 |
| Sep 23, 2026 | 5.03 | 5.25 | 4.98 | 5.03 | 4.99 | 0.40% | 15,926,000 |
| Sep 22, 2026 | 5.02 | 5.04 | 4.97 | 5.01 | 4.97 | -0.20% | 6,129,300 |
| Sep 21, 2026 | 4.97 | 5.04 | 4.95 | 5.02 | 4.98 | 1.01% | 7,073,816 |
| Sep 18, 2026 | 5.01 | 5.04 | 4.95 | 4.97 | 4.93 | -0.40% | 8,124,600 |
| Sep 17, 2026 | 5.01 | 5.01 | 4.92 | 4.99 | 4.95 | -0.20% | 6,917,616 |
| Sep 16, 2026 | 4.96 | 5.02 | 4.92 | 5.00 | 4.96 | 0.40% | 8,398,504 |
| Sep 15, 2026 | 5.12 | 5.13 | 4.96 | 4.98 | 4.94 | -2.73% | 13,789,400 |
| Sep 14, 2026 | 5.12 | 5.18 | 5.10 | 5.12 | 5.08 | -0.97% | 8,719,900 |
| Sep 11, 2026 | 5.18 | 5.22 | 5.06 | 5.17 | 5.13 | -1.34% | 11,837,000 |
| Sep 10, 2026 | 5.35 | 5.39 | 5.23 | 5.24 | 5.20 | -2.96% | 11,133,642 |
| Sep 9, 2026 | 5.38 | 5.47 | 5.31 | 5.40 | 5.36 | 2.66% | 16,056,628 |
| Sep 8, 2026 | 5.23 | 5.28 | 5.19 | 5.26 | 5.22 | 0.57% | 9,679,000 |
| Sep 7, 2026 | 5.17 | 5.24 | 5.11 | 5.23 | 5.19 | 1.75% | 9,559,500 |
| Sep 4, 2026 | 5.17 | 5.22 | 5.13 | 5.14 | 5.10 | -0.19% | 5,655,200 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.15 | 5.15 | 5.11 | -0.58% | 5,895,300 |
| Sep 2, 2026 | 5.23 | 5.25 | 5.11 | 5.18 | 5.14 | -1.33% | 10,116,230 |
| Sep 1, 2026 | 5.21 | 5.30 | 5.20 | 5.25 | 5.21 | 0.38% | 11,325,735 |
| Aug 31, 2026 | 5.15 | 5.25 | 5.04 | 5.23 | 5.19 | 1.16% | 14,497,218 |
| Aug 28, 2026 | 5.12 | 5.20 | 5.09 | 5.17 | 5.13 | 0.98% | 8,206,850 |
| Aug 27, 2026 | 5.15 | 5.18 | 5.10 | 5.12 | 5.08 | -1.16% | 7,877,200 |
| Aug 26, 2026 | 5.11 | 5.20 | 5.09 | 5.18 | 5.14 | 1.17% | 7,695,300 |
| Aug 25, 2026 | 5.11 | 5.15 | 5.07 | 5.12 | 5.08 | -0.19% | 7,436,900 |
| Aug 24, 2026 | 5.14 | 5.18 | 5.09 | 5.13 | 5.09 | -0.19% | 6,580,935 |
| Aug 21, 2026 | 5.12 | 5.15 | 5.01 | 5.14 | 5.10 | 0.39% | 6,378,318 |
| Aug 20, 2026 | 5.14 | 5.16 | 5.09 | 5.12 | 5.08 | 0.99% | 6,956,100 |
| Aug 19, 2026 | 5.12 | 5.15 | 5.06 | 5.07 | 5.03 | -1.55% | 7,440,050 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.12 | 5.15 | 5.11 | -0.58% | 6,371,800 |
| Aug 17, 2026 | 5.12 | 5.20 | 5.07 | 5.18 | 5.14 | 1.57% | 6,763,046 |
| Aug 14, 2026 | 5.06 | 5.13 | 5.03 | 5.10 | 5.06 | 0.39% | 6,840,954 |
| Aug 13, 2026 | 5.23 | 5.26 | 5.07 | 5.08 | 5.04 | -2.68% | 10,962,118 |