Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China · Delayed Price · Currency is CNY 10.52
-0.42 (-3.84%)
Sep 11, 2026, 3:04 PM CST
Anhui Xinbo Aluminum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.82 | 10.90 | 10.39 | 10.52 | 10.52 | -3.84% | 5,437,478 |
| Sep 10, 2026 | 11.11 | 11.14 | 10.94 | 10.94 | 10.94 | -1.44% | 2,625,040 |
| Sep 9, 2026 | 11.22 | 11.28 | 11.07 | 11.10 | 11.10 | -1.07% | 2,908,140 |
| Sep 8, 2026 | 11.03 | 11.24 | 10.98 | 11.22 | 11.22 | 1.81% | 4,214,196 |
| Sep 7, 2026 | 10.94 | 11.07 | 10.85 | 11.02 | 11.02 | 0.64% | 2,890,840 |
| Sep 4, 2026 | 11.01 | 11.15 | 10.91 | 10.95 | 10.95 | 0.09% | 3,436,980 |
| Sep 3, 2026 | 11.17 | 11.24 | 10.91 | 10.94 | 10.94 | -1.17% | 2,532,500 |
| Sep 2, 2026 | 11.09 | 11.14 | 10.90 | 11.07 | 11.07 | -0.54% | 2,570,340 |
| Sep 1, 2026 | 11.07 | 11.25 | 11.07 | 11.13 | 11.13 | 0.09% | 3,589,508 |
| Aug 31, 2026 | 10.86 | 11.13 | 10.75 | 11.12 | 11.12 | 0.91% | 3,718,126 |
| Aug 28, 2026 | 10.96 | 11.09 | 10.91 | 11.02 | 11.02 | 0.55% | 2,919,020 |
| Aug 27, 2026 | 11.10 | 11.10 | 10.85 | 10.96 | 10.96 | -0.99% | 2,774,120 |
| Aug 26, 2026 | 11.08 | 11.18 | 10.95 | 11.07 | 11.07 | 0.36% | 2,483,340 |
| Aug 25, 2026 | 10.65 | 11.06 | 10.65 | 11.03 | 11.03 | 2.60% | 3,048,804 |
| Aug 24, 2026 | 10.81 | 10.90 | 10.60 | 10.75 | 10.75 | -0.09% | 2,652,920 |
| Aug 21, 2026 | 10.70 | 10.81 | 10.55 | 10.76 | 10.76 | 0.09% | 3,595,541 |
| Aug 20, 2026 | 10.58 | 10.89 | 10.46 | 10.75 | 10.75 | 2.87% | 5,445,940 |
| Aug 19, 2026 | 10.80 | 10.82 | 10.40 | 10.45 | 10.45 | -3.95% | 4,522,781 |
| Aug 18, 2026 | 10.90 | 10.98 | 10.75 | 10.88 | 10.88 | -0.91% | 3,437,054 |
| Aug 17, 2026 | 10.93 | 11.00 | 10.70 | 10.98 | 10.98 | 1.76% | 3,522,064 |
| Aug 14, 2026 | 10.80 | 10.89 | 10.60 | 10.79 | 10.79 | -0.28% | 3,861,600 |
| Aug 13, 2026 | 11.14 | 11.14 | 10.81 | 10.82 | 10.82 | -2.26% | 3,404,840 |
| Aug 12, 2026 | 11.06 | 11.21 | 11.03 | 11.07 | 11.07 | 0.27% | 2,789,586 |
| Aug 11, 2026 | 11.08 | 11.19 | 11.00 | 11.04 | 11.04 | -0.90% | 3,176,140 |
| Aug 10, 2026 | 10.75 | 11.15 | 10.75 | 11.14 | 11.14 | 3.63% | 4,065,890 |
| Aug 7, 2026 | 10.80 | 10.80 | 10.58 | 10.75 | 10.75 | - | 2,805,258 |
| Aug 6, 2026 | 10.85 | 10.85 | 10.57 | 10.75 | 10.75 | -0.09% | 4,211,910 |
| Aug 5, 2026 | 10.73 | 10.87 | 10.66 | 10.76 | 10.76 | 0.28% | 3,638,300 |
| Aug 4, 2026 | 10.88 | 11.06 | 10.65 | 10.73 | 10.73 | -0.74% | 4,840,869 |
| Aug 3, 2026 | 10.34 | 10.87 | 10.33 | 10.81 | 10.81 | 4.24% | 4,644,424 |
| Jul 31, 2026 | 10.23 | 10.42 | 10.14 | 10.37 | 10.37 | 2.37% | 4,020,820 |
| Jul 30, 2026 | 10.08 | 10.31 | 10.00 | 10.13 | 10.13 | 0.20% | 4,278,960 |
| Jul 29, 2026 | 9.85 | 10.15 | 9.84 | 10.11 | 10.11 | 2.74% | 5,076,840 |
| Jul 28, 2026 | 9.75 | 9.98 | 9.71 | 9.84 | 9.84 | 0.51% | 3,427,556 |
| Jul 27, 2026 | 9.64 | 9.85 | 9.54 | 9.79 | 9.79 | 2.19% | 3,085,360 |
| Jul 24, 2026 | 9.69 | 9.73 | 9.54 | 9.58 | 9.58 | -1.94% | 3,252,500 |
| Jul 23, 2026 | 9.53 | 9.79 | 9.49 | 9.77 | 9.77 | 2.63% | 3,639,328 |
| Jul 22, 2026 | 9.64 | 9.77 | 9.45 | 9.52 | 9.52 | -1.35% | 3,351,248 |
| Jul 21, 2026 | 9.75 | 9.81 | 9.42 | 9.65 | 9.65 | -0.82% | 5,545,548 |
| Jul 20, 2026 | 9.98 | 10.28 | 9.62 | 9.73 | 9.73 | -2.51% | 5,635,365 |
| Jul 17, 2026 | 10.36 | 10.56 | 9.91 | 9.98 | 9.98 | -3.67% | 5,907,097 |
| Jul 16, 2026 | 10.43 | 10.67 | 10.32 | 10.36 | 10.36 | -1.15% | 5,621,080 |
| Jul 15, 2026 | 10.28 | 10.55 | 10.16 | 10.48 | 10.48 | 0.58% | 3,593,043 |
| Jul 14, 2026 | 10.38 | 10.50 | 10.18 | 10.42 | 10.42 | 0.48% | 4,859,240 |
| Jul 13, 2026 | 10.93 | 10.95 | 10.36 | 10.37 | 10.37 | -5.12% | 3,013,520 |
| Jul 10, 2026 | 10.75 | 11.15 | 10.61 | 10.93 | 10.93 | 1.67% | 3,693,420 |
| 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 |