China Aluminum International Engineering Corporation Limited (SHA:601068)
China
· Delayed Price · Currency is CNY 6.39
+0.04 (0.63%)
At close: Mar 9, 2026
SHA:601068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.41 | 6.44 | 6.27 | 6.35 | 6.35 | -2.01% | 26,005,300 |
| Mar 5, 2026 | 6.60 | 6.65 | 6.33 | 6.48 | 6.48 | 0.31% | 40,295,900 |
| Mar 4, 2026 | 6.18 | 6.68 | 6.12 | 6.46 | 6.46 | 4.36% | 56,330,900 |
| Mar 3, 2026 | 6.45 | 6.47 | 6.17 | 6.19 | 6.19 | -3.28% | 28,384,348 |
| Mar 2, 2026 | 6.36 | 6.43 | 6.23 | 6.40 | 6.40 | -0.16% | 30,404,100 |
| Feb 27, 2026 | 6.31 | 6.45 | 6.26 | 6.41 | 6.41 | 1.58% | 34,248,310 |
| Feb 26, 2026 | 6.42 | 6.50 | 6.29 | 6.31 | 6.31 | -0.79% | 65,956,840 |
| Feb 25, 2026 | 5.79 | 6.36 | 5.78 | 6.36 | 6.36 | 10.03% | 33,221,980 |
| Feb 24, 2026 | 5.61 | 5.82 | 5.60 | 5.78 | 5.78 | 4.71% | 24,519,590 |
| Feb 13, 2026 | 5.60 | 5.64 | 5.52 | 5.52 | 5.52 | -1.60% | 13,765,700 |
| Feb 12, 2026 | 5.63 | 5.67 | 5.57 | 5.61 | 5.61 | -0.53% | 13,616,450 |
| Feb 11, 2026 | 5.62 | 5.68 | 5.59 | 5.64 | 5.64 | 0.18% | 13,102,670 |
| Feb 10, 2026 | 5.70 | 5.71 | 5.60 | 5.63 | 5.63 | -1.40% | 16,133,130 |
| Feb 9, 2026 | 5.75 | 5.85 | 5.66 | 5.71 | 5.71 | -0.17% | 20,211,180 |
| Feb 6, 2026 | 5.73 | 5.84 | 5.67 | 5.72 | 5.72 | -1.38% | 19,505,890 |
| Feb 5, 2026 | 5.97 | 6.04 | 5.80 | 5.80 | 5.80 | -3.49% | 20,609,120 |
| Feb 4, 2026 | 5.92 | 6.27 | 5.90 | 6.01 | 6.01 | 1.35% | 31,488,640 |
| Feb 3, 2026 | 5.80 | 5.94 | 5.80 | 5.93 | 5.93 | 2.60% | 25,655,800 |
| Feb 2, 2026 | 5.68 | 6.00 | 5.68 | 5.78 | 5.78 | -4.78% | 52,176,970 |
| Jan 30, 2026 | 6.23 | 6.33 | 5.85 | 6.07 | 6.07 | -6.62% | 82,499,880 |
| Jan 29, 2026 | 6.89 | 7.11 | 6.32 | 6.50 | 6.50 | -2.11% | 134,140,000 |
| Jan 28, 2026 | 6.05 | 6.64 | 5.95 | 6.64 | 6.64 | 9.93% | 66,562,510 |
| Jan 27, 2026 | 6.20 | 6.29 | 5.96 | 6.04 | 6.04 | -2.42% | 29,927,200 |
| Jan 26, 2026 | 6.12 | 6.30 | 6.10 | 6.19 | 6.19 | 1.31% | 40,038,500 |
| Jan 23, 2026 | 5.92 | 6.20 | 5.90 | 6.11 | 6.11 | 3.56% | 41,634,450 |
| Jan 22, 2026 | 5.77 | 5.96 | 5.74 | 5.90 | 5.90 | 1.72% | 32,844,360 |
| Jan 21, 2026 | 5.75 | 5.81 | 5.63 | 5.80 | 5.80 | 1.22% | 31,074,830 |
| Jan 20, 2026 | 5.69 | 5.74 | 5.59 | 5.73 | 5.73 | 0.70% | 19,744,900 |
| Jan 19, 2026 | 5.71 | 5.72 | 5.60 | 5.69 | 5.69 | -0.70% | 17,946,300 |
| Jan 16, 2026 | 5.76 | 5.91 | 5.70 | 5.73 | 5.73 | -1.04% | 23,528,200 |
| Jan 15, 2026 | 5.74 | 5.89 | 5.73 | 5.79 | 5.79 | -0.17% | 21,848,550 |
| Jan 14, 2026 | 5.91 | 6.00 | 5.75 | 5.80 | 5.80 | -2.19% | 33,779,028 |
| Jan 13, 2026 | 5.98 | 6.08 | 5.88 | 5.93 | 5.93 | -1.17% | 27,044,300 |
| Jan 12, 2026 | 6.06 | 6.10 | 5.95 | 6.00 | 6.00 | - | 32,445,500 |
| Jan 9, 2026 | 5.96 | 6.06 | 5.90 | 6.00 | 6.00 | - | 35,785,584 |
| Jan 8, 2026 | 6.05 | 6.08 | 5.85 | 6.00 | 6.00 | -1.96% | 48,432,700 |
| Jan 7, 2026 | 6.15 | 6.27 | 5.94 | 6.12 | 6.12 | 2.34% | 89,540,900 |
| Jan 6, 2026 | 5.49 | 5.98 | 5.47 | 5.98 | 5.98 | 9.93% | 50,302,600 |
| Jan 5, 2026 | 5.32 | 5.60 | 5.31 | 5.44 | 5.44 | 2.84% | 39,421,080 |
| Dec 31, 2025 | 5.40 | 5.45 | 5.26 | 5.29 | 5.29 | -2.04% | 31,544,000 |
| Dec 30, 2025 | 5.55 | 5.58 | 5.31 | 5.40 | 5.40 | -3.05% | 43,570,300 |
| Dec 29, 2025 | 5.87 | 5.94 | 5.41 | 5.57 | 5.57 | -7.17% | 81,285,190 |
| Dec 26, 2025 | 5.84 | 6.05 | 5.82 | 6.00 | 6.00 | 2.21% | 33,868,600 |
| Dec 25, 2025 | 6.07 | 6.07 | 5.77 | 5.87 | 5.87 | -1.84% | 46,293,181 |
| Dec 24, 2025 | 5.59 | 6.05 | 5.58 | 5.98 | 5.98 | 6.41% | 68,896,682 |
| Dec 23, 2025 | 5.53 | 5.70 | 5.45 | 5.62 | 5.62 | 1.63% | 67,709,950 |
| Dec 22, 2025 | 5.03 | 5.53 | 5.03 | 5.53 | 5.53 | 9.94% | 51,268,060 |
| Dec 19, 2025 | 4.96 | 5.05 | 4.96 | 5.03 | 5.03 | 1.41% | 13,207,240 |
| Dec 18, 2025 | 4.95 | 5.04 | 4.94 | 4.96 | 4.96 | -0.20% | 10,961,931 |
| Dec 17, 2025 | 4.88 | 4.99 | 4.82 | 4.97 | 4.97 | 1.43% | 15,685,407 |
| Dec 16, 2025 | 4.96 | 4.97 | 4.87 | 4.90 | 4.90 | -1.21% | 13,031,510 |
| Dec 15, 2025 | 4.87 | 4.99 | 4.85 | 4.96 | 4.96 | 1.22% | 13,887,300 |
| Dec 12, 2025 | 4.87 | 4.95 | 4.87 | 4.90 | 4.90 | 0.62% | 12,118,730 |
| Dec 11, 2025 | 4.94 | 4.96 | 4.87 | 4.87 | 4.87 | -1.22% | 10,599,170 |
| Dec 10, 2025 | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | -0.20% | 12,030,470 |
| Dec 9, 2025 | 5.07 | 5.08 | 4.93 | 4.94 | 4.94 | -2.56% | 17,436,100 |
| Dec 8, 2025 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | -2.12% | 21,796,300 |
| Dec 5, 2025 | 5.01 | 5.19 | 4.94 | 5.18 | 5.18 | 2.78% | 33,072,980 |
| Dec 4, 2025 | 5.26 | 5.33 | 5.03 | 5.04 | 5.04 | -0.98% | 46,739,410 |
| Dec 3, 2025 | 5.09 | 5.13 | 5.04 | 5.09 | 5.09 | -0.20% | 13,764,240 |
| Dec 2, 2025 | 5.23 | 5.23 | 5.04 | 5.10 | 5.10 | -2.30% | 22,444,860 |
| Dec 1, 2025 | 5.19 | 5.37 | 5.17 | 5.22 | 5.22 | 0.58% | 30,184,000 |
| Nov 28, 2025 | 5.48 | 5.58 | 5.12 | 5.19 | 5.19 | -0.38% | 45,371,730 |
| Nov 27, 2025 | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | -1.51% | 14,547,200 |
| Nov 26, 2025 | 5.24 | 5.55 | 5.23 | 5.29 | 5.29 | 1.54% | 25,240,000 |
| Nov 25, 2025 | 5.24 | 5.27 | 5.20 | 5.21 | 5.21 | -0.76% | 11,950,100 |
| Nov 24, 2025 | 5.25 | 5.26 | 5.15 | 5.25 | 5.25 | 1.74% | 13,923,350 |
| Nov 21, 2025 | 5.40 | 5.42 | 5.16 | 5.16 | 5.16 | -5.32% | 21,207,800 |
| Nov 20, 2025 | 5.43 | 5.55 | 5.43 | 5.45 | 5.45 | 0.37% | 13,755,820 |
| Nov 19, 2025 | 5.45 | 5.52 | 5.36 | 5.43 | 5.43 | -0.73% | 15,637,300 |
| Nov 18, 2025 | 5.61 | 5.63 | 5.44 | 5.47 | 5.47 | -2.84% | 18,454,800 |
| Nov 17, 2025 | 5.66 | 5.74 | 5.57 | 5.63 | 5.63 | -1.23% | 20,730,670 |
| Nov 14, 2025 | 5.75 | 5.77 | 5.67 | 5.70 | 5.70 | -1.72% | 25,971,560 |
| Nov 13, 2025 | 5.61 | 5.86 | 5.59 | 5.80 | 5.80 | 3.02% | 45,413,830 |
| Nov 12, 2025 | 5.59 | 5.70 | 5.50 | 5.63 | 5.63 | 0.36% | 27,899,700 |
| Nov 11, 2025 | 5.67 | 5.68 | 5.54 | 5.61 | 5.61 | -0.88% | 24,796,830 |
| Nov 10, 2025 | 5.50 | 5.70 | 5.48 | 5.66 | 5.66 | 3.66% | 39,078,230 |
| Nov 7, 2025 | 5.45 | 5.51 | 5.43 | 5.46 | 5.46 | -1.44% | 28,304,230 |
| Nov 6, 2025 | 5.33 | 5.64 | 5.33 | 5.54 | 5.54 | 3.55% | 46,249,100 |
| Nov 5, 2025 | 5.16 | 5.39 | 5.16 | 5.35 | 5.35 | 1.13% | 22,150,870 |
| Nov 4, 2025 | 5.32 | 5.36 | 5.25 | 5.29 | 5.29 | -0.75% | 20,975,670 |
| Nov 3, 2025 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 0.76% | 22,103,900 |
| Oct 31, 2025 | 5.36 | 5.41 | 5.28 | 5.29 | 5.29 | -2.22% | 30,284,260 |
| Oct 30, 2025 | 5.39 | 5.64 | 5.30 | 5.41 | 5.41 | 0.19% | 54,118,490 |
| Oct 29, 2025 | 5.21 | 5.64 | 5.15 | 5.40 | 5.40 | 2.08% | 57,811,420 |
| Oct 28, 2025 | 5.43 | 5.44 | 5.25 | 5.29 | 5.29 | -1.86% | 34,519,500 |
| Oct 27, 2025 | 5.38 | 5.47 | 5.27 | 5.39 | 5.39 | -0.37% | 56,959,840 |
| Oct 24, 2025 | 5.58 | 5.73 | 5.40 | 5.41 | 5.41 | -5.09% | 87,230,020 |
| Oct 23, 2025 | 6.27 | 6.52 | 5.68 | 5.70 | 5.70 | -3.88% | 135,773,700 |
| Oct 22, 2025 | 5.39 | 5.93 | 5.28 | 5.93 | 5.93 | 10.02% | 47,516,800 |
| Oct 21, 2025 | 5.17 | 5.43 | 5.17 | 5.39 | 5.39 | 4.46% | 27,766,600 |
| Oct 20, 2025 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | - | 17,745,900 |
| Oct 17, 2025 | 5.24 | 5.36 | 5.14 | 5.16 | 5.16 | -1.90% | 21,573,600 |
| Oct 16, 2025 | 5.18 | 5.27 | 5.16 | 5.26 | 5.26 | 1.35% | 24,687,950 |
| Oct 15, 2025 | 5.11 | 5.23 | 5.10 | 5.19 | 5.19 | 1.57% | 20,558,500 |
| Oct 14, 2025 | 5.08 | 5.24 | 5.08 | 5.11 | 5.11 | 1.19% | 26,359,700 |
| Oct 13, 2025 | 4.97 | 5.07 | 4.90 | 5.05 | 5.05 | 0.60% | 21,421,300 |
| Oct 10, 2025 | 4.93 | 5.08 | 4.90 | 5.02 | 5.02 | 2.03% | 25,802,870 |
| Oct 9, 2025 | 4.82 | 4.97 | 4.82 | 4.92 | 4.92 | 3.80% | 24,959,000 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.72 | 4.74 | 4.74 | -0.84% | 10,520,500 |