Anhui Xinbo Aluminum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,078,840
Jul 28, 2026	9.75	9.98	9.71	9.84	9.84	0.51%	3,427,656
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%	3,639,828
Jul 22, 2026	9.64	9.77	9.45	9.52	9.52	-1.35%	3,352,248
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%	5,909,597
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%	3,015,820
Jul 10, 2026	10.75	11.15	10.61	10.93	10.93	1.67%	3,694,620
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
Jul 3, 2026	11.20	11.54	11.17	11.38	11.38	2.06%	4,515,532
Jul 2, 2026	11.18	11.47	11.14	11.15	11.15	-1.33%	3,451,031
Jul 1, 2026	11.25	11.53	11.07	11.30	11.30	-0.09%	4,002,671
Jun 30, 2026	11.07	11.34	10.85	11.31	11.31	1.98%	5,727,680
Jun 29, 2026	11.18	11.37	10.81	11.09	11.09	-0.89%	4,218,857
Jun 26, 2026	11.70	11.70	11.18	11.19	11.19	-4.36%	4,114,044
Jun 25, 2026	11.90	11.98	11.55	11.70	11.70	-2.09%	4,106,990
Jun 24, 2026	12.15	12.21	11.81	11.95	11.95	-2.37%	5,239,930
Jun 23, 2026	12.39	12.57	12.18	12.24	12.24	-1.61%	5,362,947
Jun 22, 2026	11.81	12.67	11.29	12.44	12.44	4.01%	10,576,443
Jun 18, 2026	12.10	12.22	11.81	11.96	11.96	-1.32%	4,040,756
Jun 17, 2026	12.65	12.72	12.07	12.12	12.12	-4.72%	5,514,534
Jun 16, 2026	12.60	12.85	12.36	12.72	12.72	0.63%	3,643,480
Jun 15, 2026	12.48	12.81	12.46	12.64	12.64	0.96%	4,028,920
Jun 12, 2026	12.30	12.77	12.00	12.52	12.52	2.54%	5,765,432
Jun 11, 2026	12.44	12.59	12.10	12.21	12.21	-2.86%	4,523,175
Jun 10, 2026	12.38	12.70	11.94	12.57	12.57	1.29%	6,519,941
Jun 9, 2026	12.59	12.71	12.14	12.41	12.41	-0.56%	5,187,432
Jun 8, 2026	12.29	12.75	12.07	12.48	12.48	-0.40%	6,643,090
Jun 5, 2026	12.08	12.84	11.76	12.53	12.53	4.24%	8,243,699
Jun 4, 2026	12.12	12.19	11.89	12.02	12.02	-1.56%	3,330,584
Jun 3, 2026	12.41	12.44	12.11	12.21	12.21	-1.85%	4,148,180
Jun 2, 2026	12.85	12.85	12.32	12.44	12.44	-2.35%	3,649,152
Jun 1, 2026	12.40	12.89	12.28	12.74	12.74	3.16%	4,058,880
May 29, 2026	12.80	12.86	12.30	12.35	12.35	-3.59%	4,111,436
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