Skip to main content
logo
Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China flag China · Delayed Price · Currency is CNY
14.42
+0.30 (2.12%)
Mar 27, 2026, 3:04 PM CST

Anhui Xinbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.1215.1213.8514.38-1.84%2,312,900
Mar 26, 202614.3114.4414.0014.1214.12-1.33%3,727,416
Mar 25, 202614.3314.4714.2114.3114.310.85%4,909,183
Mar 24, 202614.0114.2313.6214.1914.194.34%6,272,160
Mar 23, 202614.4814.5313.4813.6013.60-7.67%9,016,040
Mar 20, 202615.1215.2014.7114.7314.73-2.45%6,299,072
Mar 19, 202615.6115.6315.0115.1015.10-4.43%5,962,963
Mar 18, 202615.7915.8815.5315.8015.800.13%3,650,323
Mar 17, 202616.1816.3315.7815.7815.78-2.17%5,284,395
Mar 16, 202616.2516.3115.7716.1316.13-1.04%7,522,571
Mar 13, 202616.4116.7716.2616.3016.30-1.03%7,377,190
Mar 12, 202616.8017.0816.3516.4716.47-1.96%8,045,840
Mar 11, 202616.7317.0916.6616.8016.800.66%10,261,120
Mar 10, 202616.8016.8516.3616.6916.690.36%8,630,868
Mar 9, 202616.6716.8316.3316.6316.63-1.42%7,190,459
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