Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	9.90	10.09	9.74	9.76	9.76	-2.40%	3,549,664
Oct 28, 2026	9.81	10.43	9.70	10.00	10.00	2.15%	5,019,340
Oct 27, 2026	10.05	10.17	9.78	9.79	9.79	-2.59%	2,392,420
Oct 26, 2026	10.16	10.24	9.98	10.05	10.05	-1.08%	2,745,720
Oct 23, 2026	9.90	10.16	9.52	10.16	10.16	2.11%	3,788,180
Oct 22, 2026	10.15	10.24	9.95	9.95	9.95	-1.97%	2,527,688
Oct 21, 2026	10.20	10.35	10.09	10.15	10.15	-0.20%	2,431,800
Oct 20, 2026	10.14	10.28	10.02	10.17	10.17	0.30%	3,410,360
Oct 19, 2026	10.18	10.24	9.93	10.14	10.14	-0.88%	3,329,340
Oct 16, 2026	10.11	10.45	10.00	10.23	10.23	2.81%	4,204,100
Oct 15, 2026	9.99	10.19	9.87	9.95	9.95	-3.02%	3,956,478
Oct 14, 2026	10.47	10.53	10.23	10.26	10.26	-2.01%	3,055,340
Oct 13, 2026	10.38	10.60	10.12	10.47	10.47	-0.29%	3,821,196
Oct 12, 2026	10.54	10.67	10.42	10.50	10.50	-0.28%	4,251,000
Oct 9, 2026	10.63	10.65	10.29	10.53	10.53	-0.94%	3,461,674
Oct 8, 2026	10.73	10.84	10.46	10.63	10.63	-0.56%	2,622,669
Sep 30, 2026	10.80	10.84	10.60	10.69	10.69	-0.83%	2,354,000
Sep 29, 2026	10.64	10.86	10.60	10.78	10.78	1.41%	2,093,818
Sep 28, 2026	10.66	10.91	10.56	10.63	10.63	-0.75%	3,213,958
Sep 24, 2026	10.71	10.87	10.67	10.71	10.71	-	2,625,700
Sep 23, 2026	10.90	10.95	10.67	10.71	10.71	-1.56%	2,732,948
Sep 22, 2026	10.80	10.96	10.69	10.88	10.88	1.02%	2,836,596
Sep 21, 2026	10.49	10.78	10.49	10.77	10.77	2.38%	3,030,765
Sep 18, 2026	10.43	10.60	10.42	10.52	10.52	0.96%	2,550,180
Sep 17, 2026	10.30	10.44	10.18	10.42	10.42	0.77%	3,055,868
Sep 16, 2026	10.29	10.42	10.17	10.34	10.34	0.88%	2,389,528
Sep 15, 2026	10.53	10.53	10.21	10.25	10.25	-2.66%	2,923,346
Sep 14, 2026	10.50	10.68	10.30	10.53	10.53	0.10%	3,223,068
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