Alnera Aluminium Co., Ltd. (SHE:301613)
China · Delayed Price · Currency is CNY 50.96
+1.12 (2.25%)
At close: Oct 23, 2025
Alnera Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 50.52 | 51.48 | 50.50 | 51.26 | 51.26 | 0.59% | 1,698,350 |
| Oct 23, 2025 | 49.95 | 51.75 | 49.71 | 50.96 | 50.96 | 2.25% | 1,904,850 |
| Oct 22, 2025 | 50.00 | 50.52 | 49.70 | 49.84 | 49.84 | -0.32% | 1,061,361 |
| Oct 21, 2025 | 49.93 | 50.15 | 49.66 | 50.00 | 50.00 | 0.14% | 977,678 |
| Oct 20, 2025 | 49.90 | 50.35 | 49.58 | 49.93 | 49.93 | 1.15% | 1,111,725 |
| Oct 17, 2025 | 50.99 | 51.16 | 49.30 | 49.36 | 49.36 | -3.37% | 1,790,451 |
| Oct 16, 2025 | 51.98 | 53.01 | 51.03 | 51.08 | 51.08 | -0.99% | 1,653,369 |
| Oct 15, 2025 | 51.49 | 52.20 | 50.88 | 51.59 | 51.59 | 0.16% | 1,082,735 |
| Oct 14, 2025 | 52.12 | 53.54 | 51.29 | 51.51 | 51.51 | -1.08% | 1,477,750 |
| Oct 13, 2025 | 52.21 | 52.27 | 51.10 | 52.07 | 52.07 | -2.76% | 1,838,094 |
| Oct 10, 2025 | 52.20 | 54.10 | 52.19 | 53.55 | 53.55 | 2.16% | 2,364,380 |
| Oct 9, 2025 | 52.45 | 52.58 | 51.89 | 52.42 | 52.42 | 0.27% | 1,219,355 |
| Sep 30, 2025 | 52.89 | 52.95 | 52.23 | 52.28 | 52.28 | -0.57% | 1,388,815 |
| Sep 29, 2025 | 52.21 | 52.87 | 51.81 | 52.58 | 52.58 | 0.61% | 1,383,650 |
| Sep 26, 2025 | 52.75 | 52.93 | 52.20 | 52.26 | 52.26 | -1.41% | 1,401,326 |
| Sep 25, 2025 | 53.63 | 53.99 | 52.74 | 53.01 | 53.01 | -1.28% | 1,620,611 |
| Sep 24, 2025 | 53.36 | 53.82 | 52.69 | 53.70 | 53.70 | 0.45% | 1,445,636 |
| Sep 23, 2025 | 54.05 | 54.48 | 52.58 | 53.46 | 53.46 | -0.94% | 1,715,914 |
| Sep 22, 2025 | 54.00 | 54.54 | 53.43 | 53.97 | 53.97 | -0.04% | 1,353,245 |
| Sep 19, 2025 | 55.00 | 55.15 | 53.65 | 53.99 | 53.99 | -1.30% | 1,870,700 |
| Sep 18, 2025 | 56.90 | 57.09 | 54.43 | 54.70 | 54.70 | -3.83% | 3,507,056 |
| Sep 17, 2025 | 57.29 | 57.66 | 56.41 | 56.88 | 56.88 | -0.37% | 2,249,898 |
| Sep 16, 2025 | 55.70 | 57.36 | 55.68 | 57.09 | 57.09 | 2.86% | 3,420,144 |
| Sep 15, 2025 | 55.76 | 56.37 | 55.45 | 55.50 | 55.50 | -1.03% | 1,556,266 |
| Sep 12, 2025 | 56.50 | 56.80 | 55.94 | 56.08 | 56.08 | -1.08% | 2,112,864 |
| Sep 11, 2025 | 55.78 | 56.80 | 55.13 | 56.69 | 56.69 | 1.00% | 2,563,482 |
| Sep 10, 2025 | 55.78 | 57.70 | 55.15 | 56.13 | 56.13 | 1.01% | 3,031,669 |
| Sep 9, 2025 | 55.85 | 56.08 | 55.10 | 55.57 | 55.57 | -0.91% | 1,592,400 |
| Sep 8, 2025 | 55.26 | 56.19 | 55.20 | 56.08 | 56.08 | 1.48% | 1,800,300 |
| Sep 5, 2025 | 54.15 | 55.79 | 54.15 | 55.26 | 55.26 | 1.79% | 2,611,105 |
| Sep 4, 2025 | 55.50 | 56.14 | 53.37 | 54.29 | 54.29 | -2.44% | 2,506,050 |
| Sep 3, 2025 | 55.34 | 56.88 | 54.90 | 55.65 | 55.65 | 0.18% | 2,512,297 |
| Sep 2, 2025 | 57.31 | 57.39 | 54.83 | 55.55 | 55.55 | -3.39% | 3,022,843 |
| Sep 1, 2025 | 57.00 | 57.50 | 56.00 | 57.50 | 57.50 | 0.91% | 2,058,017 |
| Aug 29, 2025 | 56.86 | 57.80 | 56.46 | 56.98 | 56.98 | 0.16% | 2,074,764 |
| Aug 28, 2025 | 57.60 | 57.63 | 55.61 | 56.89 | 56.89 | -0.45% | 3,239,287 |
| Aug 27, 2025 | 59.65 | 59.79 | 57.12 | 57.15 | 57.15 | -4.18% | 4,731,340 |
| Aug 26, 2025 | 59.34 | 60.50 | 58.11 | 59.64 | 59.64 | 0.40% | 3,963,531 |
| Aug 25, 2025 | 59.77 | 60.49 | 58.92 | 59.40 | 59.40 | -1.15% | 5,209,768 |
| Aug 22, 2025 | 59.65 | 60.50 | 59.50 | 60.09 | 60.09 | 1.62% | 3,408,700 |
| Aug 21, 2025 | 60.06 | 60.56 | 58.59 | 59.13 | 59.13 | -1.43% | 3,775,912 |
| Aug 20, 2025 | 60.80 | 60.80 | 59.00 | 59.99 | 59.99 | -1.66% | 3,290,901 |
| Aug 19, 2025 | 62.60 | 62.89 | 60.77 | 61.00 | 61.00 | -3.16% | 4,220,154 |
| Aug 18, 2025 | 61.78 | 63.00 | 60.81 | 62.99 | 62.99 | 1.91% | 4,762,341 |
| Aug 15, 2025 | 62.35 | 63.00 | 59.65 | 61.81 | 61.81 | 2.52% | 6,276,291 |
| Aug 14, 2025 | 63.84 | 63.85 | 60.29 | 60.29 | 60.29 | -5.56% | 5,369,251 |
| Aug 13, 2025 | 59.29 | 64.00 | 59.00 | 63.84 | 63.84 | 7.57% | 6,713,828 |
| Aug 12, 2025 | 59.29 | 59.79 | 58.57 | 59.35 | 59.35 | 0.25% | 2,191,276 |
| Aug 11, 2025 | 59.28 | 60.18 | 58.92 | 59.20 | 59.20 | -0.44% | 2,323,692 |
| Aug 8, 2025 | 59.70 | 61.58 | 59.18 | 59.46 | 59.46 | -0.49% | 4,552,381 |