Alnera Aluminium Co., Ltd. Class A 301613
SZSE · China · Non-Energy Minerals
CNY 33.86-0.47 (-1.37%)
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 33.86 | -1.37% | CNY 34.48 | CNY 34.63 | CNY 33.81 | 696.66K |
| 2026-09-29 | CNY 34.33 | +0.56% | CNY 34.15 | CNY 34.79 | CNY 34.15 | 546.15K |
| 2026-09-28 | CNY 34.14 | -2.68% | CNY 35.07 | CNY 35.08 | CNY 34.04 | 636.82K |
| 2026-09-24 | CNY 35.08 | -1.76% | CNY 36.18 | CNY 36.18 | CNY 35.08 | 616.59K |
| 2026-09-23 | CNY 35.71 | +0.03% | CNY 36.02 | CNY 36.10 | CNY 35.33 | 842.45K |
| 2026-09-22 | CNY 35.70 | +2.03% | CNY 35.20 | CNY 36.80 | CNY 34.99 | 1.51M |
| 2026-09-21 | CNY 34.99 | +0.78% | CNY 34.93 | CNY 35.25 | CNY 34.72 | 748.05K |
| 2026-09-18 | CNY 34.72 | +1.88% | CNY 34.28 | CNY 34.80 | CNY 34.28 | 707.55K |
| 2026-09-17 | CNY 34.08 | -0.64% | CNY 34.30 | CNY 34.54 | CNY 33.90 | 389.75K |
| 2026-09-16 | CNY 34.30 | -0.12% | CNY 34.32 | CNY 34.63 | CNY 34.00 | 597.45K |
| 2026-09-15 | CNY 34.34 | -1.75% | CNY 34.73 | CNY 34.99 | CNY 34.25 | 609.80K |
| 2026-09-14 | CNY 34.95 | +0.55% | CNY 34.65 | CNY 35.19 | CNY 34.33 | 497.75K |
| 2026-09-11 | CNY 34.76 | -2.44% | CNY 35.72 | CNY 35.72 | CNY 34.39 | 1.09M |
| 2026-09-10 | CNY 35.63 | -0.34% | CNY 35.62 | CNY 35.89 | CNY 35.35 | 420.75K |
| 2026-09-09 | CNY 35.75 | -0.91% | CNY 36.08 | CNY 36.18 | CNY 35.53 | 486.85K |
| 2026-09-08 | CNY 36.08 | +0.64% | CNY 35.79 | CNY 36.26 | CNY 35.71 | 483.55K |
| 2026-09-07 | CNY 35.85 | -0.67% | CNY 36.09 | CNY 36.38 | CNY 35.80 | 770.45K |
| 2026-09-04 | CNY 36.09 | +1.29% | CNY 35.83 | CNY 36.84 | CNY 35.83 | 985.55K |
| 2026-09-03 | CNY 35.63 | -1.76% | CNY 36.39 | CNY 36.71 | CNY 35.59 | 716.40K |
| 2026-09-02 | CNY 36.27 | -1.39% | CNY 36.24 | CNY 36.77 | CNY 36.02 | 540.95K |
| 2026-09-01 | CNY 36.78 | +1.24% | CNY 36.55 | CNY 37.25 | CNY 36.41 | 737.89K |
| 2026-08-31 | CNY 36.33 | +1.23% | CNY 35.91 | CNY 36.66 | CNY 35.67 | 857.35K |
| 2026-08-28 | CNY 35.89 | -0.33% | CNY 36.20 | CNY 36.26 | CNY 35.80 | 731.00K |
| 2026-08-27 | CNY 36.01 | -0.22% | CNY 35.99 | CNY 36.10 | CNY 35.50 | 886.90K |
| 2026-08-26 | CNY 36.09 | +0.59% | CNY 35.87 | CNY 36.46 | CNY 35.67 | 843.50K |
| 2026-08-25 | CNY 35.88 | -1.67% | CNY 35.05 | CNY 35.98 | CNY 34.73 | 1.36M |
| 2026-08-24 | CNY 36.49 | -1.35% | CNY 37.01 | CNY 37.69 | CNY 36.31 | 912.98K |
| 2026-08-21 | CNY 36.99 | -1.18% | CNY 36.95 | CNY 37.43 | CNY 36.61 | 846.30K |
| 2026-08-20 | CNY 37.43 | +0.11% | CNY 37.70 | CNY 38.00 | CNY 37.37 | 663.25K |
| 2026-08-19 | CNY 37.39 | -3.86% | CNY 38.60 | CNY 38.60 | CNY 37.27 | 1.25M |
| 2026-08-18 | CNY 38.89 | -1.92% | CNY 39.61 | CNY 39.75 | CNY 38.55 | 1.37M |
| 2026-08-17 | CNY 39.65 | +1.67% | CNY 39.00 | CNY 40.28 | CNY 38.60 | 1.70M |
| 2026-08-14 | CNY 39.00 | -0.05% | CNY 38.88 | CNY 39.30 | CNY 38.55 | 933.20K |
| 2026-08-13 | CNY 39.02 | -1.09% | CNY 39.55 | CNY 39.79 | CNY 38.90 | 1.25M |
| 2026-08-12 | CNY 39.45 | +0.36% | CNY 39.62 | CNY 39.86 | CNY 39.22 | 990.60K |
| 2026-08-11 | CNY 39.31 | -0.71% | CNY 39.57 | CNY 39.75 | CNY 38.65 | 1.53M |
| 2026-08-10 | CNY 39.59 | -1.98% | CNY 40.00 | CNY 40.21 | CNY 39.30 | 2.05M |
| 2026-08-07 | CNY 40.39 | +5.37% | CNY 38.90 | CNY 41.16 | CNY 38.69 | 4.30M |
| 2026-08-06 | CNY 38.33 | -2.17% | CNY 39.19 | CNY 39.30 | CNY 37.88 | 1.20M |
| 2026-08-05 | CNY 39.18 | +1.06% | CNY 38.78 | CNY 40.12 | CNY 38.77 | 1.87M |
| 2026-08-04 | CNY 38.77 | +1.55% | CNY 38.40 | CNY 38.88 | CNY 38.05 | 1.51M |
| 2026-08-03 | CNY 38.18 | +3.13% | CNY 37.11 | CNY 38.30 | CNY 37.02 | 1.26M |
| 2026-07-31 | CNY 37.02 | +1.48% | CNY 36.99 | CNY 37.62 | CNY 36.88 | 1.04M |
| 2026-07-30 | CNY 36.48 | -3.16% | CNY 37.42 | CNY 38.05 | CNY 36.37 | 1.06M |
| 2026-07-29 | CNY 37.67 | +1.32% | CNY 37.18 | CNY 37.75 | CNY 36.96 | 724.00K |
| 2026-07-28 | CNY 37.18 | -2.16% | CNY 37.56 | CNY 38.13 | CNY 37.17 | 644.70K |
| 2026-07-27 | CNY 38.00 | +1.47% | CNY 37.22 | CNY 38.08 | CNY 37.22 | 619.65K |
| 2026-07-24 | CNY 37.45 | -3.70% | CNY 38.88 | CNY 38.88 | CNY 37.45 | 827.40K |
| 2026-07-23 | CNY 38.89 | +0.41% | CNY 38.38 | CNY 38.95 | CNY 37.90 | 1.02M |
| 2026-07-22 | CNY 38.73 | -2.96% | CNY 39.27 | CNY 40.18 | CNY 38.17 | 1.72M |
| 2026-07-21 | CNY 39.91 | +8.87% | CNY 36.69 | CNY 40.40 | CNY 36.18 | 3.31M |
| 2026-07-20 | CNY 36.66 | -0.73% | CNY 37.04 | CNY 38.39 | CNY 35.96 | 1.20M |
| 2026-07-17 | CNY 36.93 | -5.45% | CNY 39.06 | CNY 39.28 | CNY 36.69 | 1.50M |
| 2026-07-16 | CNY 39.06 | +0.75% | CNY 38.41 | CNY 39.38 | CNY 38.30 | 1.06M |
| 2026-07-15 | CNY 38.77 | -3.41% | CNY 39.96 | CNY 40.17 | CNY 38.30 | 1.80M |
| 2026-07-14 | CNY 40.14 | +1.65% | CNY 39.31 | CNY 41.23 | CNY 39.00 | 1.87M |
| 2026-07-13 | CNY 39.49 | -2.57% | CNY 40.60 | CNY 41.98 | CNY 39.31 | 1.98M |
| 2026-07-10 | CNY 40.53 | -1.29% | CNY 41.07 | CNY 41.79 | CNY 40.47 | 2.11M |
| 2026-07-09 | CNY 41.06 | +0.15% | CNY 40.78 | CNY 41.29 | CNY 39.25 | 2.30M |
| 2026-07-08 | CNY 41.00 | -0.97% | CNY 40.99 | CNY 41.60 | CNY 40.19 | 2.23M |
| 2026-07-07 | CNY 41.40 | +3.63% | CNY 39.73 | CNY 42.67 | CNY 39.71 | 3.93M |
| 2026-07-06 | CNY 39.95 | -1.16% | CNY 40.32 | CNY 41.83 | CNY 39.94 | 1.88M |
| 2026-07-03 | CNY 40.42 | +1.20% | CNY 39.40 | CNY 40.84 | CNY 39.40 | 2.53M |
| 2026-07-02 | CNY 39.94 | +7.34% | CNY 37.38 | CNY 42.49 | CNY 37.30 | 4.42M |
| 2026-07-01 | CNY 37.21 | +2.14% | CNY 36.60 | CNY 37.33 | CNY 36.06 | 1.33M |
| 2026-06-30 | CNY 36.43 | +1.65% | CNY 36.20 | CNY 37.37 | CNY 35.38 | 1.30M |
| 2026-06-29 | CNY 35.84 | -1.48% | CNY 36.41 | CNY 37.35 | CNY 35.00 | 1.80M |
| 2026-06-26 | CNY 36.38 | -2.52% | CNY 37.32 | CNY 37.32 | CNY 36.32 | 1.39M |
| 2026-06-25 | CNY 37.32 | -4.97% | CNY 39.77 | CNY 39.90 | CNY 37.20 | 1.69M |
| 2026-06-24 | CNY 39.27 | -2.53% | CNY 40.40 | CNY 40.40 | CNY 39.10 | 1.34M |
| 2026-06-23 | CNY 40.29 | +1.38% | CNY 39.84 | CNY 41.11 | CNY 39.50 | 1.50M |
| 2026-06-22 | CNY 39.74 | -2.60% | CNY 40.67 | CNY 40.68 | CNY 38.30 | 1.98M |
| 2026-06-18 | CNY 40.80 | -2.72% | CNY 41.65 | CNY 42.31 | CNY 40.20 | 1.87M |
| 2026-06-17 | CNY 41.94 | +4.07% | CNY 40.19 | CNY 42.47 | CNY 40.00 | 2.51M |
| 2026-06-16 | CNY 40.30 | +0.80% | CNY 39.80 | CNY 40.65 | CNY 39.40 | 1.09M |
| 2026-06-15 | CNY 39.98 | +3.31% | CNY 39.00 | CNY 40.20 | CNY 39.00 | 1.23M |
| 2026-06-12 | CNY 38.70 | +1.74% | CNY 38.54 | CNY 38.93 | CNY 37.91 | 1.67M |
| 2026-06-11 | CNY 38.04 | -5.37% | CNY 39.67 | CNY 40.19 | CNY 37.27 | 2.33M |
| 2026-06-10 | CNY 40.20 | -1.71% | CNY 40.91 | CNY 41.33 | CNY 39.71 | 966.90K |
| 2026-06-09 | CNY 40.90 | +2.45% | CNY 40.05 | CNY 41.18 | CNY 39.92 | 758.50K |
| 2026-06-08 | CNY 39.92 | -3.81% | CNY 40.60 | CNY 41.00 | CNY 39.71 | 1.03M |
| 2026-06-05 | CNY 41.50 | -1.66% | CNY 42.20 | CNY 42.66 | CNY 41.38 | 1.00M |
| 2026-06-04 | CNY 42.20 | -2.04% | CNY 43.08 | CNY 43.25 | CNY 42.19 | 908.21K |
| 2026-06-03 | CNY 43.08 | -3.34% | CNY 43.70 | CNY 43.78 | CNY 42.80 | 1.08M |
| 2026-06-02 | CNY 44.57 | +2.30% | CNY 43.99 | CNY 44.57 | CNY 42.97 | 1.36M |
| 2026-06-01 | CNY 43.57 | +1.87% | CNY 42.56 | CNY 43.69 | CNY 42.56 | 1.01M |
| 2026-05-29 | CNY 42.77 | -1.79% | CNY 44.10 | CNY 44.28 | CNY 42.53 | 1.14M |
| 2026-05-28 | CNY 43.55 | +2.52% | CNY 42.61 | CNY 43.72 | CNY 42.31 | 1.09M |
| 2026-05-27 | CNY 42.48 | -0.96% | CNY 43.22 | CNY 43.63 | CNY 42.40 | 1.22M |
| 2026-05-26 | CNY 42.89 | -3.98% | CNY 44.65 | CNY 44.74 | CNY 42.65 | 1.80M |