Skip to main content
logo
Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China flag China · Delayed Price · Currency is CNY
17.04
-0.27 (-1.56%)
Sep 19, 2025, 3:04 PM CST

Anhui Xinbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202517.5317.5616.8817.0417.04-1.56%5,702,156
Sep 18, 202517.8717.8817.1817.3117.31-3.19%5,912,428
Sep 17, 202517.7018.0317.5617.8817.880.73%4,098,140
Sep 16, 202517.5417.8417.3717.7517.751.78%4,825,332
Sep 15, 202517.6617.7217.4117.4417.44-1.25%3,298,228
Sep 12, 202517.5317.8617.4317.6617.660.86%4,189,000
Sep 11, 202517.4117.5717.1817.5117.510.57%3,545,074
Sep 10, 202517.6717.6917.3417.4117.41-1.47%3,534,132
Sep 9, 202517.7017.9017.5317.6717.67-0.67%3,221,451
Sep 8, 202517.7317.8717.6017.7917.790.28%3,274,867
Sep 5, 202517.1217.7617.0617.7417.743.80%5,309,412
Sep 4, 202517.2517.5816.8817.0917.09-0.75%4,654,984
Sep 3, 202517.5317.7817.2017.2217.22-1.71%3,905,868
Sep 2, 202517.8217.8217.3017.5217.52-0.85%4,510,761
Sep 1, 202517.9317.9617.5817.6717.67-0.62%5,046,264
Aug 29, 202517.7818.1017.6217.7817.78-0.45%4,224,460
Aug 28, 202517.9818.3017.2417.8617.86-0.67%7,309,534
Aug 27, 202518.9818.9817.9317.9817.98-5.42%9,029,136
Aug 26, 202518.7819.1718.5219.0119.011.44%6,093,648
Aug 25, 202518.8719.0018.6618.7418.740.27%5,642,980
Aug 22, 202518.8818.9918.6218.6918.69-0.53%4,047,520
Aug 21, 202519.1219.2318.7018.7918.79-1.88%5,277,220
Aug 20, 202519.0019.2218.7019.1519.150.74%4,565,600
Aug 19, 202519.0619.1718.7019.0119.01-0.37%4,977,669
Aug 18, 202519.3019.3519.0019.0819.08-0.42%6,035,356
Aug 15, 202518.6719.3318.6719.1619.162.57%5,816,436
Aug 14, 202519.2319.2518.6218.6818.68-2.51%5,778,420
Aug 13, 202518.9319.1718.8019.1619.161.05%5,804,692
Aug 12, 202519.6419.6818.7018.9618.96-2.07%9,748,674
Aug 11, 202518.2820.1018.2219.3619.365.91%16,150,874
Aug 8, 202518.3418.3918.1018.2818.28-0.60%4,081,695
Aug 7, 202518.6918.6918.3018.3918.39-1.24%5,054,886
Aug 6, 202518.3118.6818.1018.6218.623.16%10,149,796
Aug 5, 202517.5818.3417.5818.0518.052.73%7,894,608
Aug 4, 202517.2317.6017.1517.5717.571.74%3,249,805
Aug 1, 202517.1717.3417.1017.2717.270.82%3,089,650
Jul 31, 202517.4717.5217.0817.1317.13-2.06%4,446,142
Jul 30, 202517.8217.9517.3717.4917.49-1.74%5,110,425
Jul 29, 202517.7617.8617.5417.8017.800.28%4,005,950
Jul 28, 202518.0018.0017.6817.7517.75-1.44%4,882,688
Jul 25, 202518.1218.1217.9518.0118.01-0.66%2,501,800
Jul 24, 202517.9418.1417.8018.1318.131.23%4,252,800
Jul 23, 202518.3118.3117.8517.9117.91-1.86%4,345,980
Jul 22, 202518.2118.3218.1018.2518.250.39%3,597,812
Jul 21, 202518.0218.2217.9918.1818.180.89%3,152,917
Jul 18, 202518.2218.2817.9118.0218.02-1.10%3,257,480
Jul 17, 202518.2318.3018.1018.2218.22-0.11%2,274,260
Jul 16, 202517.8118.4017.7618.2418.242.30%4,518,168
Jul 15, 202518.1918.1917.7017.8317.83-2.09%3,817,720
Jul 14, 202518.0718.2218.0518.2118.210.50%2,113,516