Jiangsu Alcha Aluminium Group Co., Ltd. Class A 002160
SZSE · China · Non-Energy Minerals
CNY 3.88-0.02 (-0.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.88 | -0.51% | CNY 3.92 | CNY 3.93 | CNY 3.87 | 7.66M |
| 2026-09-29 | CNY 3.90 | +2.63% | CNY 3.81 | CNY 3.93 | CNY 3.79 | 13.62M |
| 2026-09-28 | CNY 3.80 | -1.30% | CNY 3.85 | CNY 3.86 | CNY 3.77 | 13.05M |
| 2026-09-24 | CNY 3.85 | -0.77% | CNY 3.87 | CNY 3.90 | CNY 3.80 |
| 11.64M |
| 2026-09-23 | CNY 3.88 | -1.02% | CNY 3.93 | CNY 3.94 | CNY 3.87 | 8.31M |
| 2026-09-22 | CNY 3.92 | -1.01% | CNY 3.96 | CNY 3.97 | CNY 3.91 | 13.57M |
| 2026-09-21 | CNY 3.96 | +1.28% | CNY 3.90 | CNY 3.97 | CNY 3.90 | 9.90M |
| 2026-09-18 | CNY 3.91 | -0.51% | CNY 3.94 | CNY 3.99 | CNY 3.90 | 9.48M |
| 2026-09-17 | CNY 3.93 | -1.01% | CNY 3.97 | CNY 3.97 | CNY 3.87 | 11.58M |
| 2026-09-16 | CNY 3.97 | +1.28% | CNY 3.93 | CNY 3.99 | CNY 3.89 | 8.70M |
| 2026-09-15 | CNY 3.92 | -1.51% | CNY 3.99 | CNY 4.02 | CNY 3.91 | 10.74M |
| 2026-09-14 | CNY 3.98 | +1.02% | CNY 3.96 | CNY 4.00 | CNY 3.91 | 11.54M |
| 2026-09-11 | CNY 3.94 | -3.43% | CNY 4.04 | CNY 4.04 | CNY 3.88 | 18.26M |
| 2026-09-10 | CNY 4.08 | -2.16% | CNY 4.15 | CNY 4.16 | CNY 4.08 | 11.39M |
| 2026-09-09 | CNY 4.17 | +0.97% | CNY 4.15 | CNY 4.19 | CNY 4.13 | 19.42M |
| 2026-09-08 | CNY 4.13 | +1.72% | CNY 4.08 | CNY 4.15 | CNY 4.06 | 13.45M |
| 2026-09-07 | CNY 4.06 | +0.25% | CNY 4.04 | CNY 4.08 | CNY 4.01 | 11.65M |
| 2026-09-04 | CNY 4.05 | -0.74% | CNY 4.12 | CNY 4.13 | CNY 4.03 | 13.05M |
| 2026-09-03 | CNY 4.08 | -1.21% | CNY 4.15 | CNY 4.16 | CNY 4.07 | 12.82M |
| 2026-09-02 | CNY 4.13 | -0.24% | CNY 4.10 | CNY 4.14 | CNY 4.04 | 12.79M |
| 2026-09-01 | CNY 4.14 | +0.49% | CNY 4.10 | CNY 4.16 | CNY 4.10 | 12.45M |
| 2026-08-31 | CNY 4.12 | -1.20% | CNY 4.13 | CNY 4.13 | CNY 4.06 | 16.38M |
| 2026-08-28 | CNY 4.17 | +1.46% | CNY 4.10 | CNY 4.19 | CNY 4.06 | 21.01M |
| 2026-08-27 | CNY 4.11 | +0.49% | CNY 4.09 | CNY 4.14 | CNY 4.05 | 16.54M |
| 2026-08-26 | CNY 4.09 | +1.49% | CNY 4.03 | CNY 4.13 | CNY 4.02 | 19.49M |
| 2026-08-25 | CNY 4.03 | +1.26% | CNY 3.95 | CNY 4.05 | CNY 3.93 | 15.90M |
| 2026-08-24 | CNY 3.98 | +0.51% | CNY 3.95 | CNY 4.00 | CNY 3.92 | 11.19M |
| 2026-08-21 | CNY 3.96 | +1.54% | CNY 3.87 | CNY 3.97 | CNY 3.85 | 12.21M |
| 2026-08-20 | CNY 3.90 | +0.52% | CNY 3.95 | CNY 3.99 | CNY 3.87 | 13.55M |
| 2026-08-19 | CNY 3.88 | -2.76% | CNY 3.94 | CNY 3.97 | CNY 3.85 | 14.29M |
| 2026-08-18 | CNY 3.99 | -0.75% | CNY 4.02 | CNY 4.03 | CNY 3.93 | 12.91M |
| 2026-08-17 | CNY 4.02 | +3.34% | CNY 3.90 | CNY 4.03 | CNY 3.87 | 23.06M |
| 2026-08-14 | CNY 3.89 | -0.26% | CNY 3.90 | CNY 3.93 | CNY 3.85 | 12.74M |
| 2026-08-13 | CNY 3.90 | -2.74% | CNY 4.00 | CNY 4.02 | CNY 3.90 | 21.48M |
| 2026-08-12 | CNY 4.01 | +0.75% | CNY 3.98 | CNY 4.05 | CNY 3.98 | 17.41M |
| 2026-08-11 | CNY 3.98 | -0.75% | CNY 4.01 | CNY 4.12 | CNY 3.96 | 27.86M |
| 2026-08-10 | CNY 4.01 | +2.04% | CNY 3.96 | CNY 4.02 | CNY 3.93 | 19.03M |
| 2026-08-07 | CNY 3.93 | +1.29% | CNY 3.88 | CNY 3.93 | CNY 3.83 | 23.21M |
| 2026-08-06 | CNY 3.88 | -0.51% | CNY 3.92 | CNY 3.95 | CNY 3.82 | 17.77M |
| 2026-08-05 | CNY 3.90 | +0.52% | CNY 3.89 | CNY 3.94 | CNY 3.85 | 17.83M |
| 2026-08-04 | CNY 3.88 | 0.00% | CNY 3.88 | CNY 3.91 | CNY 3.83 | 15.60M |
| 2026-08-03 | CNY 3.88 | +2.65% | CNY 3.78 | CNY 3.89 | CNY 3.75 | 15.50M |
| 2026-07-31 | CNY 3.78 | +1.61% | CNY 3.75 | CNY 3.81 | CNY 3.75 | 14.59M |
| 2026-07-30 | CNY 3.72 | -1.06% | CNY 3.76 | CNY 3.83 | CNY 3.71 | 19.50M |
| 2026-07-29 | CNY 3.76 | +0.80% | CNY 3.73 | CNY 3.81 | CNY 3.71 | 16.28M |
| 2026-07-28 | CNY 3.73 | +1.63% | CNY 3.65 | CNY 3.73 | CNY 3.63 | 16.81M |
| 2026-07-27 | CNY 3.67 | +3.09% | CNY 3.57 | CNY 3.68 | CNY 3.56 | 16.55M |
| 2026-07-24 | CNY 3.56 | -5.32% | CNY 3.70 | CNY 3.71 | CNY 3.56 | 20.87M |
| 2026-07-23 | CNY 3.76 | +5.03% | CNY 3.57 | CNY 3.76 | CNY 3.54 | 29.65M |
| 2026-07-22 | CNY 3.58 | +0.56% | CNY 3.52 | CNY 3.62 | CNY 3.52 | 14.83M |
| 2026-07-21 | CNY 3.56 | -0.28% | CNY 3.55 | CNY 3.58 | CNY 3.45 | 19.75M |
| 2026-07-20 | CNY 3.57 | +1.42% | CNY 3.55 | CNY 3.64 | CNY 3.50 | 20.35M |
| 2026-07-17 | CNY 3.52 | -3.30% | CNY 3.65 | CNY 3.68 | CNY 3.49 | 17.60M |
| 2026-07-16 | CNY 3.64 | -0.27% | CNY 3.61 | CNY 3.71 | CNY 3.60 | 15.05M |
| 2026-07-15 | CNY 3.65 | +0.83% | CNY 3.61 | CNY 3.69 | CNY 3.59 | 18.85M |
| 2026-07-14 | CNY 3.62 | +4.62% | CNY 3.46 | CNY 3.63 | CNY 3.44 | 19.07M |
| 2026-07-13 | CNY 3.46 | -4.42% | CNY 3.61 | CNY 3.61 | CNY 3.46 | 15.60M |
| 2026-07-10 | CNY 3.62 | +2.55% | CNY 3.52 | CNY 3.69 | CNY 3.47 | 21.43M |
| 2026-07-09 | CNY 3.53 | -0.84% | CNY 3.53 | CNY 3.59 | CNY 3.41 | 16.81M |
| 2026-07-08 | CNY 3.56 | -1.93% | CNY 3.63 | CNY 3.64 | CNY 3.54 | 12.14M |
| 2026-07-07 | CNY 3.63 | -2.42% | CNY 3.72 | CNY 3.72 | CNY 3.60 | 16.00M |
| 2026-07-06 | CNY 3.72 | -1.85% | CNY 3.80 | CNY 3.87 | CNY 3.72 | 22.24M |
| 2026-07-03 | CNY 3.79 | +0.80% | CNY 3.79 | CNY 3.83 | CNY 3.76 | 19.72M |
| 2026-07-02 | CNY 3.76 | -0.53% | CNY 3.73 | CNY 3.87 | CNY 3.73 | 22.93M |
| 2026-07-01 | CNY 3.78 | +3.28% | CNY 3.66 | CNY 3.85 | CNY 3.61 | 25.44M |
| 2026-06-30 | CNY 3.66 | -1.08% | CNY 3.67 | CNY 3.76 | CNY 3.60 | 22.81M |
| 2026-06-29 | CNY 3.70 | -0.27% | CNY 3.70 | CNY 3.75 | CNY 3.61 | 21.70M |
| 2026-06-26 | CNY 3.71 | -4.13% | CNY 3.84 | CNY 3.86 | CNY 3.70 | 22.27M |
| 2026-06-25 | CNY 3.87 | -4.68% | CNY 4.05 | CNY 4.05 | CNY 3.85 | 32.99M |
| 2026-06-24 | CNY 4.06 | -3.33% | CNY 4.16 | CNY 4.20 | CNY 4.01 | 33.18M |
| 2026-06-23 | CNY 4.20 | -5.41% | CNY 4.35 | CNY 4.39 | CNY 4.20 | 44.78M |
| 2026-06-22 | CNY 4.44 | +1.83% | CNY 4.24 | CNY 4.45 | CNY 4.15 | 60.45M |
| 2026-06-18 | CNY 4.36 | -8.79% | CNY 4.57 | CNY 4.64 | CNY 4.30 | 88.94M |
| 2026-06-17 | CNY 4.78 | +4.14% | CNY 5.05 | CNY 5.05 | CNY 4.77 | 130.64M |
| 2026-06-16 | CNY 4.59 | +10.07% | CNY 4.59 | CNY 4.59 | CNY 4.59 | 4.48M |
| 2026-06-15 | CNY 4.17 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.17 | 0 |
| 2026-06-12 | CNY 4.17 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.17 | 0 |
| 2026-06-11 | CNY 4.17 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.17 | 0 |
| 2026-06-10 | CNY 4.17 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.17 | 0 |
| 2026-06-09 | CNY 4.17 | 0.00% | CNY 4.17 | CNY 4.17 | CNY 4.17 | 0 |
| 2026-06-08 | CNY 4.17 | -5.01% | CNY 4.28 | CNY 4.35 | CNY 4.09 | 22.91M |
| 2026-06-05 | CNY 4.39 | +0.23% | CNY 4.38 | CNY 4.50 | CNY 4.33 | 24.24M |
| 2026-06-04 | CNY 4.38 | -4.37% | CNY 4.56 | CNY 4.56 | CNY 4.36 | 23.50M |
| 2026-06-03 | CNY 4.58 | -1.08% | CNY 4.61 | CNY 4.62 | CNY 4.51 | 17.71M |
| 2026-06-02 | CNY 4.63 | +0.65% | CNY 4.61 | CNY 4.64 | CNY 4.53 | 18.10M |
| 2026-06-01 | CNY 4.60 | +2.91% | CNY 4.48 | CNY 4.65 | CNY 4.45 | 24.97M |
| 2026-05-29 | CNY 4.47 | -2.19% | CNY 4.58 | CNY 4.65 | CNY 4.46 | 25.95M |
| 2026-05-28 | CNY 4.57 | -0.87% | CNY 4.53 | CNY 4.60 | CNY 4.43 | 27.72M |
| 2026-05-27 | CNY 4.61 | -5.73% | CNY 4.85 | CNY 4.85 | CNY 4.57 | 46.54M |
| 2026-05-26 | CNY 4.89 | +3.82% | CNY 4.75 | CNY 4.95 | CNY 4.64 | 50.15M |