Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,776,815
Apr 16, 2026	15.72	17.26	15.72	16.17	16.17	3.06%	30,683,732
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%	11,516,376
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
Mar 13, 2026	16.41	16.77	16.26	16.30	16.30	-1.03%	7,377,190
Mar 12, 2026	16.80	17.08	16.35	16.47	16.47	-1.96%	8,045,840
Mar 11, 2026	16.73	17.09	16.66	16.80	16.80	0.66%	10,261,120
Mar 10, 2026	16.80	16.85	16.36	16.69	16.69	0.36%	8,630,868
Mar 9, 2026	16.67	16.83	16.33	16.63	16.63	-1.42%	7,190,459
Mar 6, 2026	16.66	16.96	16.47	16.87	16.87	0.42%	6,105,876
Mar 5, 2026	17.21	17.30	16.65	16.80	16.80	-0.30%	6,069,839
Mar 4, 2026	16.50	17.22	16.38	16.85	16.85	0.72%	6,863,347
Mar 3, 2026	17.59	17.78	16.72	16.73	16.73	-5.80%	9,613,772
Mar 2, 2026	18.23	18.25	17.47	17.76	17.76	-3.90%	10,929,960
Feb 27, 2026	17.57	18.96	17.53	18.48	18.48	4.58%	14,112,900
Feb 26, 2026	18.02	18.10	17.59	17.67	17.67	-1.17%	7,540,587
Feb 25, 2026	17.66	18.22	17.58	17.88	17.88	1.42%	8,598,364
Feb 24, 2026	17.88	18.19	17.60	17.63	17.63	0.46%	7,728,660
Feb 13, 2026	18.06	18.06	17.53	17.55	17.55	-2.82%	8,949,820