Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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