Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	13.96	14.65	13.85	14.58	14.58	0.90%	6,554,086
Apr 24, 2026	14.30	14.52	14.12	14.45	14.45	0.28%	5,262,918
Apr 23, 2026	14.80	14.94	14.38	14.41	14.41	-2.70%	6,498,412
Apr 22, 2026	15.00	15.07	14.80	14.81	14.81	-1.79%	7,653,044
Apr 21, 2026	15.29	15.54	14.98	15.08	15.08	-0.40%	9,161,964
Apr 20, 2026	15.09	15.43	14.96	15.14	15.14	0.20%	9,990,156
Apr 17, 2026	16.10	16.10	14.74	15.11	15.11	-6.56%	22,776,810
Apr 16, 2026	15.72	17.26	15.72	16.17	16.17	3.06%	30,683,730
Apr 15, 2026	15.91	16.54	15.60	15.69	15.69	-1.13%	12,211,480
Apr 14, 2026	15.91	16.05	15.48	15.87	15.87	-0.19%	7,816,508
Apr 13, 2026	15.55	16.07	15.29	15.90	15.90	2.45%	8,540,522
Apr 10, 2026	15.15	15.68	15.02	15.52	15.52	3.26%	9,577,120
Apr 9, 2026	14.46	15.42	14.41	15.03	15.03	2.95%	11,516,370
Apr 8, 2026	14.41	14.60	14.31	14.60	14.60	3.40%	3,987,820
Apr 7, 2026	13.81	14.28	13.76	14.12	14.12	2.24%	3,341,980
Apr 3, 2026	14.17	14.23	13.71	13.81	13.81	-2.40%	3,359,660
Apr 2, 2026	14.50	14.50	14.00	14.15	14.15	-2.08%	3,160,440
Apr 1, 2026	14.67	14.69	14.36	14.45	14.45	0.35%	3,530,920
Mar 31, 2026	14.82	14.82	14.33	14.40	14.40	-2.57%	4,845,919
Mar 30, 2026	14.80	14.87	14.49	14.78	14.78	2.50%	6,727,196
Mar 27, 2026	13.90	14.52	13.85	14.42	14.42	2.12%	3,784,100
Mar 26, 2026	14.31	14.44	14.00	14.12	14.12	-1.33%	3,727,416
Mar 25, 2026	14.33	14.47	14.21	14.31	14.31	0.85%	4,909,183
Mar 24, 2026	14.01	14.23	13.62	14.19	14.19	4.34%	6,272,160
Mar 23, 2026	14.48	14.53	13.48	13.60	13.60	-7.67%	9,016,040
Mar 20, 2026	15.12	15.20	14.71	14.73	14.73	-2.45%	6,299,072
Mar 19, 2026	15.61	15.63	15.01	15.10	15.10	-4.43%	5,962,963
Mar 18, 2026	15.79	15.88	15.53	15.80	15.80	0.13%	3,650,323
Mar 17, 2026	16.18	16.33	15.78	15.78	15.78	-2.17%	5,284,395
Mar 16, 2026	16.25	16.31	15.77	16.13	16.13	-1.04%	7,522,571