Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.75	11.15	10.61	10.93	10.93	1.67%	3,694,620
Jul 9, 2026	10.89	10.89	10.48	10.75	10.75	-1.01%	3,157,438
Jul 8, 2026	10.90	10.97	10.69	10.86	10.86	-0.91%	2,464,460
Jul 7, 2026	11.30	11.30	10.91	10.96	10.96	-3.01%	2,966,920
Jul 6, 2026	11.38	11.50	11.17	11.30	11.30	-0.70%	3,311,400
Jul 3, 2026	11.20	11.54	11.17	11.38	11.38	2.06%	4,515,532
Jul 2, 2026	11.18	11.47	11.14	11.15	11.15	-1.33%	3,451,031
Jul 1, 2026	11.25	11.53	11.07	11.30	11.30	-0.09%	4,002,671
Jun 30, 2026	11.07	11.34	10.85	11.31	11.31	1.98%	5,727,680
Jun 29, 2026	11.18	11.37	10.81	11.09	11.09	-0.89%	4,218,857
Jun 26, 2026	11.70	11.70	11.18	11.19	11.19	-4.36%	4,114,044
Jun 25, 2026	11.90	11.98	11.55	11.70	11.70	-2.09%	4,106,990
Jun 24, 2026	12.15	12.21	11.81	11.95	11.95	-2.37%	5,239,930
Jun 23, 2026	12.39	12.57	12.18	12.24	12.24	-1.61%	5,362,947
Jun 22, 2026	11.81	12.67	11.29	12.44	12.44	4.01%	10,576,443
Jun 18, 2026	12.10	12.22	11.81	11.96	11.96	-1.32%	4,040,756
Jun 17, 2026	12.65	12.72	12.07	12.12	12.12	-4.72%	5,514,534
Jun 16, 2026	12.60	12.85	12.36	12.72	12.72	0.63%	3,643,480
Jun 15, 2026	12.48	12.81	12.46	12.64	12.64	0.96%	4,028,920
Jun 12, 2026	12.30	12.77	12.00	12.52	12.52	2.54%	5,765,432
Jun 11, 2026	12.44	12.59	12.10	12.21	12.21	-2.86%	4,523,175
Jun 10, 2026	12.38	12.70	11.94	12.57	12.57	1.29%	6,519,941
Jun 9, 2026	12.59	12.71	12.14	12.41	12.41	-0.56%	5,187,432
Jun 8, 2026	12.29	12.75	12.07	12.48	12.48	-0.40%	6,643,090
Jun 5, 2026	12.08	12.84	11.76	12.53	12.53	4.24%	8,243,699
Jun 4, 2026	12.12	12.19	11.89	12.02	12.02	-1.56%	3,330,584
Jun 3, 2026	12.41	12.44	12.11	12.21	12.21	-1.85%	4,148,180
Jun 2, 2026	12.85	12.85	12.32	12.44	12.44	-2.35%	3,649,152
Jun 1, 2026	12.40	12.89	12.28	12.74	12.74	3.16%	4,058,880
May 29, 2026	12.80	12.86	12.30	12.35	12.35	-3.59%	4,111,436
May 28, 2026	12.66	12.88	12.53	12.81	12.81	1.03%	3,776,594
May 27, 2026	13.01	13.18	12.60	12.68	12.68	-2.98%	3,891,220
May 26, 2026	13.30	13.30	12.90	13.07	13.07	-1.73%	4,137,944
May 25, 2026	13.37	13.55	13.15	13.30	13.30	-0.60%	3,575,628
May 22, 2026	13.10	13.51	12.99	13.38	13.38	2.84%	4,483,260
May 21, 2026	13.50	13.69	13.00	13.01	13.01	-3.06%	5,029,064
May 20, 2026	13.57	13.66	13.33	13.42	13.42	-2.26%	3,828,935
May 19, 2026	13.49	13.73	13.42	13.73	13.73	1.48%	3,890,740
May 18, 2026	13.64	13.75	13.34	13.53	13.53	-2.59%	6,391,540
May 15, 2026	14.41	15.00	13.81	13.89	13.89	-0.57%	11,096,410
May 14, 2026	14.31	14.33	13.90	13.97	13.97	-2.10%	5,142,784
May 13, 2026	14.19	14.34	14.17	14.27	14.27	0.56%	3,405,384
May 12, 2026	14.39	14.58	14.17	14.19	14.19	-1.53%	5,123,796
May 11, 2026	14.69	14.69	14.24	14.41	14.41	-1.57%	6,666,032
May 8, 2026	14.48	14.68	14.41	14.64	14.64	1.04%	4,435,244
May 7, 2026	14.65	14.80	14.44	14.49	14.49	-0.69%	4,567,940
May 6, 2026	14.74	14.79	14.42	14.59	14.59	-0.07%	5,711,391
Apr 30, 2026	14.50	14.78	14.42	14.60	14.60	-0.48%	4,042,332
Apr 29, 2026	14.26	14.75	14.18	14.67	14.67	2.95%	5,459,919
Apr 28, 2026	14.52	14.52	14.15	14.25	14.25	-2.26%	4,187,700