Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China · Delayed Price · Currency is CNY 8.59
+0.21 (2.51%)
Jan 23, 2026, 3:04 PM CST
Chongqing Shunbo Aluminum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 7.14 | 7.14 | 6.98 | 7.00 | 7.00 | -2.10% | 9,459,345 |
| Dec 15, 2025 | 7.03 | 7.20 | 6.98 | 7.15 | 7.15 | 1.27% | 10,000,410 |
| Dec 12, 2025 | 7.12 | 7.18 | 7.04 | 7.06 | 7.06 | -0.28% | 8,770,891 |
| Dec 11, 2025 | 7.25 | 7.29 | 7.05 | 7.08 | 7.08 | -2.07% | 11,318,900 |
| Dec 10, 2025 | 7.34 | 7.36 | 7.18 | 7.23 | 7.23 | -1.09% | 10,646,710 |
| Dec 9, 2025 | 7.60 | 7.62 | 7.30 | 7.31 | 7.31 | -4.32% | 17,638,950 |
| Dec 8, 2025 | 7.80 | 7.82 | 7.62 | 7.64 | 7.64 | -1.55% | 13,277,940 |
| Dec 5, 2025 | 7.54 | 7.77 | 7.53 | 7.76 | 7.76 | 3.05% | 14,149,450 |
| Dec 4, 2025 | 7.70 | 7.76 | 7.51 | 7.53 | 7.53 | -2.33% | 9,589,300 |
| Dec 3, 2025 | 7.60 | 7.80 | 7.58 | 7.71 | 7.71 | 1.45% | 9,868,070 |
| Dec 2, 2025 | 7.64 | 7.66 | 7.49 | 7.60 | 7.60 | -1.04% | 9,618,085 |
| Dec 1, 2025 | 7.73 | 7.95 | 7.64 | 7.68 | 7.68 | 0.39% | 12,531,620 |
| Nov 28, 2025 | 7.45 | 7.86 | 7.40 | 7.65 | 7.65 | 2.41% | 13,040,150 |
| Nov 27, 2025 | 7.49 | 7.62 | 7.46 | 7.47 | 7.47 | 0.54% | 8,215,890 |
| Nov 26, 2025 | 7.60 | 7.69 | 7.42 | 7.43 | 7.43 | -2.11% | 8,821,400 |
| Nov 25, 2025 | 7.58 | 7.69 | 7.53 | 7.59 | 7.59 | 2.29% | 9,922,930 |
| Nov 24, 2025 | 7.49 | 7.53 | 7.30 | 7.42 | 7.42 | 0.68% | 11,527,890 |
| Nov 21, 2025 | 7.93 | 7.93 | 7.35 | 7.37 | 7.37 | -7.99% | 23,307,404 |
| Nov 20, 2025 | 7.93 | 8.23 | 7.93 | 8.01 | 8.01 | 1.01% | 17,049,560 |
| Nov 19, 2025 | 8.10 | 8.22 | 7.85 | 7.93 | 7.93 | -2.10% | 15,375,060 |
| Nov 18, 2025 | 8.31 | 8.37 | 8.03 | 8.10 | 8.10 | -2.88% | 16,527,150 |
| Nov 17, 2025 | 8.50 | 8.51 | 8.30 | 8.34 | 8.34 | -2.11% | 16,899,980 |
| Nov 14, 2025 | 8.38 | 8.74 | 8.28 | 8.52 | 8.52 | 0.71% | 28,030,340 |
| Nov 13, 2025 | 8.40 | 8.57 | 8.37 | 8.46 | 8.46 | 0.71% | 23,126,820 |