Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China · Delayed Price · Currency is CNY 8.16
-0.05 (-0.61%)
At close: Mar 6, 2026
Chongqing Shunbo Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.20 | 8.24 | 7.91 | 8.16 | 8.16 | -0.61% | 22,438,390 |
| Mar 5, 2026 | 8.02 | 8.37 | 7.99 | 8.21 | 8.21 | 4.99% | 27,489,770 |
| Mar 4, 2026 | 7.73 | 7.99 | 7.68 | 7.82 | 7.82 | 0.13% | 14,076,570 |
| Mar 3, 2026 | 8.10 | 8.26 | 7.79 | 7.81 | 7.81 | -3.94% | 18,370,210 |
| Mar 2, 2026 | 8.29 | 8.30 | 7.96 | 8.13 | 8.13 | -2.17% | 19,392,900 |
| Feb 27, 2026 | 8.10 | 8.31 | 8.06 | 8.31 | 8.31 | 2.47% | 13,240,110 |
| Feb 26, 2026 | 8.17 | 8.22 | 8.06 | 8.11 | 8.11 | -0.73% | 12,090,410 |
| Feb 25, 2026 | 7.97 | 8.32 | 7.97 | 8.17 | 8.17 | 2.51% | 19,574,320 |
| Feb 24, 2026 | 7.81 | 8.00 | 7.78 | 7.97 | 7.97 | 3.78% | 16,023,450 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.66 | 7.68 | 7.68 | -2.04% | 13,096,530 |
| Feb 12, 2026 | 7.91 | 8.00 | 7.78 | 7.84 | 7.84 | -1.26% | 12,652,156 |
| Feb 11, 2026 | 7.80 | 8.00 | 7.77 | 7.94 | 7.94 | 1.79% | 16,929,660 |
| Feb 10, 2026 | 7.97 | 7.99 | 7.78 | 7.80 | 7.80 | -2.13% | 15,654,170 |
| Feb 9, 2026 | 8.08 | 8.14 | 7.93 | 7.97 | 7.97 | -0.50% | 14,957,010 |
| Feb 6, 2026 | 7.84 | 8.14 | 7.72 | 8.01 | 8.01 | 1.26% | 17,236,710 |
| Feb 5, 2026 | 8.11 | 8.12 | 7.86 | 7.91 | 7.91 | -3.30% | 21,012,610 |
| Feb 4, 2026 | 8.22 | 8.30 | 8.09 | 8.18 | 8.18 | -0.12% | 19,161,660 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.03 | 8.19 | 8.19 | 0.61% | 18,404,190 |
| Feb 2, 2026 | 8.30 | 8.37 | 8.10 | 8.14 | 8.14 | -3.33% | 26,646,260 |
| Jan 30, 2026 | 8.45 | 8.63 | 8.07 | 8.42 | 8.42 | -4.97% | 53,937,030 |
| Jan 29, 2026 | 9.08 | 9.16 | 8.75 | 8.86 | 8.86 | -0.34% | 44,529,810 |
| Jan 28, 2026 | 8.62 | 9.04 | 8.53 | 8.89 | 8.89 | 3.98% | 45,775,980 |
| Jan 27, 2026 | 8.60 | 8.69 | 8.32 | 8.55 | 8.55 | -0.93% | 24,059,530 |
| Jan 26, 2026 | 8.61 | 8.90 | 8.54 | 8.63 | 8.63 | 0.47% | 31,525,960 |
| Jan 23, 2026 | 8.41 | 8.64 | 8.34 | 8.59 | 8.59 | 2.51% | 18,691,430 |
| Jan 22, 2026 | 8.21 | 8.40 | 8.17 | 8.38 | 8.38 | 1.82% | 16,557,660 |
| Jan 21, 2026 | 8.11 | 8.24 | 8.02 | 8.23 | 8.23 | 1.23% | 14,377,600 |
| Jan 20, 2026 | 8.09 | 8.16 | 7.97 | 8.13 | 8.13 | 0.99% | 15,880,750 |
| Jan 19, 2026 | 7.88 | 8.05 | 7.79 | 8.05 | 8.05 | 2.16% | 15,774,300 |
| Jan 16, 2026 | 7.90 | 8.03 | 7.86 | 7.88 | 7.88 | - | 16,332,150 |
| Jan 15, 2026 | 7.73 | 7.97 | 7.70 | 7.88 | 7.88 | 1.29% | 16,952,550 |
| Jan 14, 2026 | 7.82 | 7.89 | 7.67 | 7.78 | 7.78 | -0.64% | 17,461,270 |
| Jan 13, 2026 | 7.84 | 7.98 | 7.79 | 7.83 | 7.83 | -0.25% | 16,100,970 |
| Jan 12, 2026 | 7.95 | 7.97 | 7.77 | 7.85 | 7.85 | -0.51% | 15,573,590 |
| Jan 9, 2026 | 7.77 | 7.92 | 7.75 | 7.89 | 7.89 | 1.41% | 11,546,530 |
| Jan 8, 2026 | 7.75 | 7.86 | 7.71 | 7.78 | 7.78 | -0.13% | 10,319,880 |
| Jan 7, 2026 | 7.89 | 7.91 | 7.78 | 7.79 | 7.79 | -0.76% | 13,080,800 |
| Jan 6, 2026 | 7.66 | 7.98 | 7.63 | 7.85 | 7.85 | 3.15% | 20,736,840 |
| Jan 5, 2026 | 7.66 | 7.79 | 7.60 | 7.61 | 7.61 | 0.66% | 12,823,960 |
| Dec 31, 2025 | 7.49 | 7.62 | 7.38 | 7.56 | 7.56 | 1.34% | 11,984,190 |
| Dec 30, 2025 | 7.41 | 7.55 | 7.32 | 7.46 | 7.46 | -0.53% | 8,765,510 |
| Dec 29, 2025 | 7.63 | 7.64 | 7.47 | 7.50 | 7.50 | -0.92% | 9,701,260 |
| Dec 26, 2025 | 7.43 | 7.63 | 7.42 | 7.57 | 7.57 | 2.44% | 12,999,750 |
| Dec 25, 2025 | 7.35 | 7.41 | 7.25 | 7.39 | 7.39 | 0.14% | 6,864,950 |
| Dec 24, 2025 | 7.38 | 7.44 | 7.33 | 7.38 | 7.38 | 0.14% | 6,353,545 |
| Dec 23, 2025 | 7.40 | 7.45 | 7.31 | 7.37 | 7.37 | -0.14% | 7,662,825 |
| Dec 22, 2025 | 7.35 | 7.50 | 7.34 | 7.38 | 7.38 | 0.96% | 10,489,270 |
| Dec 19, 2025 | 7.14 | 7.33 | 7.13 | 7.31 | 7.31 | 2.38% | 8,744,960 |
| Dec 18, 2025 | 7.06 | 7.22 | 7.03 | 7.14 | 7.14 | 0.56% | 8,064,940 |
| Dec 17, 2025 | 6.99 | 7.10 | 6.91 | 7.10 | 7.10 | 1.43% | 7,945,188 |