Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (SHE:002540)
China · Delayed Price · Currency is CNY 4.760
+0.030 (0.63%)
Jul 10, 2026, 3:05 PM CST
SHE:002540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.03 | 5.11 | 4.98 | 5.06 | 4.98 | -0.39% | 9,345,600 |
| Jun 10, 2026 | 5.14 | 5.14 | 5.01 | 5.08 | 5.00 | -1.55% | 8,261,500 |
| Jun 9, 2026 | 5.18 | 5.22 | 5.10 | 5.16 | 5.08 | - | 8,389,710 |
| Jun 8, 2026 | 5.20 | 5.31 | 5.09 | 5.16 | 5.08 | -3.37% | 10,582,000 |
| Jun 5, 2026 | 5.31 | 5.42 | 5.26 | 5.34 | 5.25 | 0.75% | 10,996,250 |
| Jun 4, 2026 | 5.42 | 5.45 | 5.21 | 5.30 | 5.21 | -2.75% | 11,207,800 |
| Jun 3, 2026 | 5.54 | 5.55 | 5.41 | 5.45 | 5.36 | -2.33% | 8,652,600 |
| Jun 2, 2026 | 5.62 | 5.63 | 5.51 | 5.58 | 5.49 | - | 8,631,488 |
| Jun 1, 2026 | 5.47 | 5.62 | 5.43 | 5.58 | 5.49 | 1.64% | 10,181,210 |
| May 29, 2026 | 5.59 | 5.62 | 5.48 | 5.49 | 5.40 | -1.44% | 10,116,700 |
| May 28, 2026 | 5.45 | 5.58 | 5.45 | 5.57 | 5.48 | 1.46% | 10,755,300 |
| May 27, 2026 | 5.66 | 5.67 | 5.45 | 5.49 | 5.40 | -3.35% | 12,824,200 |
| May 26, 2026 | 5.71 | 5.71 | 5.55 | 5.68 | 5.59 | -0.35% | 11,438,800 |
| May 25, 2026 | 5.65 | 5.80 | 5.61 | 5.70 | 5.61 | 1.79% | 13,035,020 |
| May 22, 2026 | 5.58 | 5.67 | 5.53 | 5.60 | 5.51 | 0.90% | 9,756,420 |
| May 21, 2026 | 5.72 | 5.78 | 5.54 | 5.55 | 5.46 | -2.97% | 11,112,610 |
| May 20, 2026 | 5.75 | 5.78 | 5.65 | 5.72 | 5.63 | -0.52% | 6,911,500 |
| May 19, 2026 | 5.71 | 5.76 | 5.64 | 5.75 | 5.66 | 1.05% | 7,322,750 |
| May 18, 2026 | 5.69 | 5.71 | 5.57 | 5.69 | 5.60 | -0.35% | 8,466,150 |
| May 15, 2026 | 5.76 | 5.80 | 5.67 | 5.71 | 5.62 | -1.04% | 9,654,563 |
| May 14, 2026 | 5.88 | 5.90 | 5.76 | 5.77 | 5.68 | -1.70% | 11,417,220 |
| May 13, 2026 | 5.80 | 5.91 | 5.80 | 5.87 | 5.77 | 1.03% | 10,596,660 |
| May 12, 2026 | 6.02 | 6.03 | 5.76 | 5.81 | 5.72 | -2.84% | 20,575,270 |
| May 11, 2026 | 6.11 | 6.11 | 5.94 | 5.98 | 5.88 | -1.64% | 21,882,310 |
| May 8, 2026 | 6.03 | 6.11 | 5.98 | 6.08 | 5.98 | 0.83% | 13,703,010 |
| May 7, 2026 | 6.02 | 6.05 | 5.96 | 6.03 | 5.93 | 0.33% | 11,457,700 |
| May 6, 2026 | 6.02 | 6.05 | 5.93 | 6.01 | 5.91 | -0.50% | 19,959,180 |
| Apr 30, 2026 | 6.09 | 6.10 | 6.00 | 6.04 | 5.94 | -0.82% | 9,427,200 |
| Apr 29, 2026 | 6.06 | 6.11 | 6.02 | 6.09 | 5.99 | 0.33% | 9,062,000 |
| Apr 28, 2026 | 6.19 | 6.19 | 6.03 | 6.07 | 5.97 | -1.78% | 9,181,069 |