Anhui Xinbo Aluminum Co., Ltd. Class A 003038
SZSE · China · Producer Manufacturing
CNY 10.69-0.09 (-0.83%)
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 10.69 | -0.83% | CNY 10.80 | CNY 10.84 | CNY 10.60 | 2.35M |
| 2026-09-29 | CNY 10.78 | +1.41% | CNY 10.64 | CNY 10.86 | CNY 10.60 | 2.09M |
| 2026-09-28 | CNY 10.63 | -0.75% | CNY 10.66 | CNY 10.91 | CNY 10.56 | 3.21M |
| 2026-09-24 | CNY 10.71 | 0.00% | CNY 10.71 | CNY 10.87 | CNY 10.67 | 2.63M |
| 2026-09-23 | CNY 10.71 | -1.56% | CNY 10.90 | CNY 10.95 | CNY 10.67 | 2.73M |
| 2026-09-22 | CNY 10.88 | +1.02% | CNY 10.80 | CNY 10.96 | CNY 10.69 | 2.84M |
| 2026-09-21 | CNY 10.77 | +2.38% | CNY 10.49 | CNY 10.78 | CNY 10.49 | 3.03M |
| 2026-09-18 | CNY 10.52 | +0.96% | CNY 10.43 | CNY 10.60 | CNY 10.42 | 2.55M |
| 2026-09-17 | CNY 10.42 | +0.77% | CNY 10.30 | CNY 10.44 | CNY 10.18 | 3.06M |
| 2026-09-16 | CNY 10.34 | +0.88% | CNY 10.29 | CNY 10.42 | CNY 10.17 | 2.39M |
| 2026-09-15 | CNY 10.25 | -2.66% | CNY 10.53 | CNY 10.53 | CNY 10.21 | 2.92M |
| 2026-09-14 | CNY 10.53 | +0.10% | CNY 10.50 | CNY 10.68 | CNY 10.30 | 3.22M |
| 2026-09-11 | CNY 10.52 | -3.84% | CNY 10.82 | CNY 10.90 | CNY 10.39 | 5.44M |
| 2026-09-10 | CNY 10.94 | -1.44% | CNY 11.11 | CNY 11.14 | CNY 10.94 | 2.63M |
| 2026-09-09 | CNY 11.10 | -1.07% | CNY 11.22 | CNY 11.28 | CNY 11.07 | 2.91M |
| 2026-09-08 | CNY 11.22 | +1.81% | CNY 11.03 | CNY 11.24 | CNY 10.98 | 4.21M |
| 2026-09-07 | CNY 11.02 | +0.64% | CNY 10.94 | CNY 11.07 | CNY 10.85 | 2.89M |
| 2026-09-04 | CNY 10.95 | +0.09% | CNY 11.01 | CNY 11.15 | CNY 10.91 | 3.44M |
| 2026-09-03 | CNY 10.94 | -1.17% | CNY 11.17 | CNY 11.24 | CNY 10.91 | 2.53M |
| 2026-09-02 | CNY 11.07 | -0.54% | CNY 11.09 | CNY 11.14 | CNY 10.90 | 2.57M |
| 2026-09-01 | CNY 11.13 | +0.09% | CNY 11.07 | CNY 11.25 | CNY 11.07 | 3.59M |
| 2026-08-31 | CNY 11.12 | +0.91% | CNY 10.86 | CNY 11.13 | CNY 10.75 | 3.72M |
| 2026-08-28 | CNY 11.02 | +0.55% | CNY 10.96 | CNY 11.09 | CNY 10.91 | 2.92M |
| 2026-08-27 | CNY 10.96 | -0.99% | CNY 11.10 | CNY 11.10 | CNY 10.85 | 2.77M |
| 2026-08-26 | CNY 11.07 | +0.36% | CNY 11.08 | CNY 11.18 | CNY 10.95 | 2.48M |
| 2026-08-25 | CNY 11.03 | +2.60% | CNY 10.65 | CNY 11.06 | CNY 10.65 | 3.05M |
| 2026-08-24 | CNY 10.75 | -0.09% | CNY 10.81 | CNY 10.90 | CNY 10.60 | 2.65M |
| 2026-08-21 | CNY 10.76 | +0.09% | CNY 10.70 | CNY 10.81 | CNY 10.55 | 3.60M |
| 2026-08-20 | CNY 10.75 | +2.87% | CNY 10.58 | CNY 10.89 | CNY 10.46 | 5.45M |
| 2026-08-19 | CNY 10.45 | -3.95% | CNY 10.80 | CNY 10.82 | CNY 10.40 | 4.52M |
| 2026-08-18 | CNY 10.88 | -0.91% | CNY 10.90 | CNY 10.98 | CNY 10.75 | 3.44M |
| 2026-08-17 | CNY 10.98 | +1.76% | CNY 10.93 | CNY 11.00 | CNY 10.70 | 3.52M |
| 2026-08-14 | CNY 10.79 | -0.28% | CNY 10.80 | CNY 10.89 | CNY 10.60 | 3.86M |
| 2026-08-13 | CNY 10.82 | -2.26% | CNY 11.14 | CNY 11.14 | CNY 10.81 | 3.40M |
| 2026-08-12 | CNY 11.07 | +0.27% | CNY 11.06 | CNY 11.21 | CNY 11.03 | 2.79M |
| 2026-08-11 | CNY 11.04 | -0.90% | CNY 11.08 | CNY 11.19 | CNY 11.00 | 3.18M |
| 2026-08-10 | CNY 11.14 | +3.63% | CNY 10.75 | CNY 11.15 | CNY 10.75 | 4.07M |
| 2026-08-07 | CNY 10.75 | 0.00% | CNY 10.80 | CNY 10.80 | CNY 10.58 | 2.81M |
| 2026-08-06 | CNY 10.75 | -0.09% | CNY 10.85 | CNY 10.85 | CNY 10.57 | 4.21M |
| 2026-08-05 | CNY 10.76 | +0.28% | CNY 10.73 | CNY 10.87 | CNY 10.66 | 3.64M |
| 2026-08-04 | CNY 10.73 | -0.74% | CNY 10.88 | CNY 11.06 | CNY 10.65 | 4.84M |
| 2026-08-03 | CNY 10.81 | +4.24% | CNY 10.34 | CNY 10.87 | CNY 10.33 | 4.64M |
| 2026-07-31 | CNY 10.37 | +2.37% | CNY 10.23 | CNY 10.42 | CNY 10.14 | 4.02M |
| 2026-07-30 | CNY 10.13 | +0.20% | CNY 10.08 | CNY 10.31 | CNY 10.00 | 4.28M |
| 2026-07-29 | CNY 10.11 | +2.74% | CNY 9.85 | CNY 10.15 | CNY 9.84 | 5.08M |
| 2026-07-28 | CNY 9.84 | +0.51% | CNY 9.75 | CNY 9.98 | CNY 9.71 | 3.43M |
| 2026-07-27 | CNY 9.79 | +2.19% | CNY 9.64 | CNY 9.85 | CNY 9.54 | 3.09M |
| 2026-07-24 | CNY 9.58 | -1.94% | CNY 9.69 | CNY 9.73 | CNY 9.54 | 3.25M |
| 2026-07-23 | CNY 9.77 | +2.63% | CNY 9.53 | CNY 9.79 | CNY 9.49 | 3.64M |
| 2026-07-22 | CNY 9.52 | -1.35% | CNY 9.64 | CNY 9.77 | CNY 9.45 | 3.35M |
| 2026-07-21 | CNY 9.65 | -0.82% | CNY 9.75 | CNY 9.81 | CNY 9.42 | 5.55M |
| 2026-07-20 | CNY 9.73 | -2.51% | CNY 9.98 | CNY 10.28 | CNY 9.62 | 5.64M |
| 2026-07-17 | CNY 9.98 | -3.67% | CNY 10.36 | CNY 10.56 | CNY 9.91 | 5.91M |
| 2026-07-16 | CNY 10.36 | -1.15% | CNY 10.43 | CNY 10.67 | CNY 10.32 | 5.62M |
| 2026-07-15 | CNY 10.48 | +0.58% | CNY 10.28 | CNY 10.55 | CNY 10.16 | 3.59M |
| 2026-07-14 | CNY 10.42 | +0.48% | CNY 10.38 | CNY 10.50 | CNY 10.18 | 4.86M |
| 2026-07-13 | CNY 10.37 | -5.12% | CNY 10.93 | CNY 10.95 | CNY 10.36 | 3.01M |
| 2026-07-10 | CNY 10.93 | +1.67% | CNY 10.75 | CNY 11.15 | CNY 10.61 | 3.69M |
| 2026-07-09 | CNY 10.75 | -1.01% | CNY 10.89 | CNY 10.89 | CNY 10.48 | 3.16M |
| 2026-07-08 | CNY 10.86 | -0.91% | CNY 10.90 | CNY 10.97 | CNY 10.69 | 2.46M |
| 2026-07-07 | CNY 10.96 | -3.01% | CNY 11.30 | CNY 11.30 | CNY 10.91 | 2.97M |
| 2026-07-06 | CNY 11.30 | -0.70% | CNY 11.38 | CNY 11.50 | CNY 11.17 | 3.31M |
| 2026-07-03 | CNY 11.38 | +2.06% | CNY 11.20 | CNY 11.54 | CNY 11.17 | 4.52M |
| 2026-07-02 | CNY 11.15 | -1.33% | CNY 11.18 | CNY 11.47 | CNY 11.14 | 3.45M |
| 2026-07-01 | CNY 11.30 | -0.09% | CNY 11.25 | CNY 11.53 | CNY 11.07 | 4.00M |
| 2026-06-30 | CNY 11.31 | +1.98% | CNY 11.07 | CNY 11.34 | CNY 10.85 | 5.73M |
| 2026-06-29 | CNY 11.09 | -0.89% | CNY 11.18 | CNY 11.37 | CNY 10.81 | 4.22M |
| 2026-06-26 | CNY 11.19 | -4.36% | CNY 11.70 | CNY 11.70 | CNY 11.18 | 4.11M |
| 2026-06-25 | CNY 11.70 | -2.09% | CNY 11.90 | CNY 11.98 | CNY 11.55 | 4.11M |
| 2026-06-24 | CNY 11.95 | -2.37% | CNY 12.15 | CNY 12.21 | CNY 11.81 | 5.24M |
| 2026-06-23 | CNY 12.24 | -1.61% | CNY 12.39 | CNY 12.57 | CNY 12.18 | 5.36M |
| 2026-06-22 | CNY 12.44 | +4.01% | CNY 11.81 | CNY 12.67 | CNY 11.29 | 10.58M |
| 2026-06-18 | CNY 11.96 | -1.32% | CNY 12.10 | CNY 12.22 | CNY 11.81 | 4.04M |
| 2026-06-17 | CNY 12.12 | -4.72% | CNY 12.65 | CNY 12.72 | CNY 12.07 | 5.51M |
| 2026-06-16 | CNY 12.72 | +0.63% | CNY 12.60 | CNY 12.85 | CNY 12.36 | 3.64M |
| 2026-06-15 | CNY 12.64 | +0.96% | CNY 12.48 | CNY 12.81 | CNY 12.46 | 4.03M |
| 2026-06-12 | CNY 12.52 | +2.54% | CNY 12.30 | CNY 12.77 | CNY 12.00 | 5.77M |
| 2026-06-11 | CNY 12.21 | -2.86% | CNY 12.44 | CNY 12.59 | CNY 12.10 | 4.52M |
| 2026-06-10 | CNY 12.57 | +1.29% | CNY 12.38 | CNY 12.70 | CNY 11.94 | 6.52M |
| 2026-06-09 | CNY 12.41 | -0.56% | CNY 12.59 | CNY 12.71 | CNY 12.14 | 5.19M |
| 2026-06-08 | CNY 12.48 | -0.40% | CNY 12.29 | CNY 12.75 | CNY 12.07 | 6.64M |
| 2026-06-05 | CNY 12.53 | +4.24% | CNY 12.08 | CNY 12.84 | CNY 11.76 | 8.24M |
| 2026-06-04 | CNY 12.02 | -1.56% | CNY 12.12 | CNY 12.19 | CNY 11.89 | 3.33M |
| 2026-06-03 | CNY 12.21 | -1.85% | CNY 12.41 | CNY 12.44 | CNY 12.11 | 4.15M |
| 2026-06-02 | CNY 12.44 | -2.35% | CNY 12.85 | CNY 12.85 | CNY 12.32 | 3.65M |
| 2026-06-01 | CNY 12.74 | +3.16% | CNY 12.40 | CNY 12.89 | CNY 12.28 | 4.06M |
| 2026-05-29 | CNY 12.35 | -3.59% | CNY 12.80 | CNY 12.86 | CNY 12.30 | 4.11M |
| 2026-05-28 | CNY 12.81 | +1.03% | CNY 12.66 | CNY 12.88 | CNY 12.53 | 3.78M |
| 2026-05-27 | CNY 12.68 | -2.98% | CNY 13.01 | CNY 13.18 | CNY 12.60 | 3.89M |
| 2026-05-26 | CNY 13.07 | -1.73% | CNY 13.30 | CNY 13.30 | CNY 12.90 | 4.14M |