Skip to main content
logo
Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China flag China · Delayed Price · Currency is CNY
16.87
+0.07 (0.42%)
At close: Mar 6, 2026

Anhui Xinbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6616.9616.4716.8716.870.42%6,105,876
Mar 5, 202617.2117.3016.6516.8016.80-0.30%6,069,839
Mar 4, 202616.5017.2216.3816.8516.850.72%6,863,347
Mar 3, 202617.5917.7816.7216.7316.73-5.80%9,613,772
Mar 2, 202618.2318.2517.4717.7617.76-3.90%10,929,960
Feb 27, 202617.5718.9617.5318.4818.484.58%14,112,900
Feb 26, 202618.0218.1017.5917.6717.67-1.17%7,540,587
Feb 25, 202617.6618.2217.5817.8817.881.42%8,598,364
Feb 24, 202617.8818.1917.6017.6317.630.46%7,728,660
Feb 13, 202618.0618.0617.5317.5517.55-2.82%8,949,820
Feb 12, 202618.5018.5918.0318.0618.06-3.42%12,103,549
Feb 11, 202618.4019.2118.3018.7018.701.63%16,008,628
Feb 10, 202618.2619.0818.2018.4018.400.11%19,296,260
Feb 9, 202618.5218.8818.1018.3818.381.04%20,220,172
Feb 6, 202617.4019.0817.0018.1918.194.78%31,376,460
Feb 5, 202618.5919.4217.1117.3617.36-3.34%34,135,890
Feb 4, 202616.4817.9616.1817.9617.969.98%20,018,077
Feb 3, 202615.8916.3915.7616.3316.334.21%7,092,005
Feb 2, 202616.1216.2915.6715.6715.67-4.45%9,352,220
Jan 30, 202616.6716.9016.1316.4016.40-6.50%16,854,750
Jan 29, 202618.0318.2017.4417.5417.54-2.45%14,619,091
Jan 28, 202617.7118.3017.4117.9817.981.58%20,066,477
Jan 27, 202618.0418.0517.3517.7017.70-3.01%19,680,010
Jan 26, 202618.8318.9917.8418.2518.25-2.98%27,916,690
Jan 23, 202617.1918.8117.0018.8118.8110.00%19,368,919
Jan 22, 202616.7417.3716.5617.1017.102.15%10,423,240
Jan 21, 202616.6616.8516.4616.7416.740.48%5,599,620
Jan 20, 202616.6016.7816.5016.6616.660.42%5,400,080
Jan 19, 202616.4816.8916.1916.5916.590.85%6,429,200
Jan 16, 202616.1616.6116.0916.4516.451.86%7,485,216
Jan 15, 202616.1216.2415.9316.1516.150.25%3,834,692
Jan 14, 202616.2516.4315.9016.1116.11-0.43%6,506,964
Jan 13, 202616.3716.5516.0816.1816.18-1.10%6,420,227
Jan 12, 202616.4016.4416.2316.3616.361.05%5,485,708
Jan 9, 202616.1016.2916.0716.1916.190.56%3,910,717
Jan 8, 202615.9316.2515.8816.1016.100.94%3,737,201
Jan 7, 202616.1516.1515.8815.9515.95-0.87%3,752,694
Jan 6, 202615.9316.1715.9316.0916.091.19%4,255,712
Jan 5, 202615.8015.9315.7515.9015.900.63%3,505,740
Dec 31, 202515.9615.9615.7715.8015.80-0.19%2,798,500
Dec 30, 202515.8115.9715.6715.8315.83-0.81%4,051,020
Dec 29, 202515.8016.2015.6215.9615.961.27%5,602,948
Dec 26, 202515.6415.8715.6015.7615.761.29%4,209,351
Dec 25, 202515.5215.5915.3715.5615.560.71%3,064,134
Dec 24, 202515.3615.4915.3015.4515.450.98%2,854,576
Dec 23, 202515.4215.4315.2315.3015.30-2,551,576
Dec 22, 202515.5015.5215.3015.3015.300.33%2,796,012
Dec 19, 202515.1015.2815.0515.2515.251.46%2,068,244
Dec 18, 202514.9415.2114.8415.0315.030.60%2,717,752
Dec 17, 202514.9014.9814.6614.9414.940.40%2,930,872