Aluminum Corporation of China Limited (SHA:601600)
China
· Delayed Price · Currency is CNY 11.91
+0.25 (2.14%)
Apr 29, 2026, 3:00 PM CST
SHA:601600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.58 | 11.63 | 11.53 | 11.63 | - | -0.26% | 12,452,837 |
| Apr 28, 2026 | 11.85 | 11.89 | 11.60 | 11.66 | 11.66 | -2.67% | 207,522,600 |
| Apr 27, 2026 | 12.07 | 12.08 | 11.85 | 11.98 | 11.98 | -0.75% | 200,841,500 |
| Apr 24, 2026 | 11.87 | 12.11 | 11.85 | 12.07 | 12.07 | 1.43% | 206,188,600 |
| Apr 23, 2026 | 12.17 | 12.20 | 11.76 | 11.90 | 11.90 | -1.49% | 230,866,200 |
| Apr 22, 2026 | 12.01 | 12.14 | 11.93 | 12.08 | 12.08 | -0.58% | 199,733,100 |
| Apr 21, 2026 | 12.24 | 12.24 | 12.00 | 12.15 | 12.15 | -1.30% | 183,109,700 |
| Apr 20, 2026 | 12.59 | 12.60 | 12.23 | 12.31 | 12.31 | -2.99% | 286,335,000 |
| Apr 17, 2026 | 12.70 | 12.80 | 12.55 | 12.69 | 12.69 | -0.86% | 194,185,300 |
| Apr 16, 2026 | 12.54 | 12.80 | 12.54 | 12.80 | 12.80 | 4.07% | 304,362,900 |
| Apr 15, 2026 | 12.53 | 12.76 | 12.24 | 12.30 | 12.30 | -1.28% | 216,932,000 |
| Apr 14, 2026 | 12.50 | 12.64 | 12.32 | 12.46 | 12.46 | 2.47% | 261,137,500 |
| Apr 13, 2026 | 12.21 | 12.28 | 11.96 | 12.16 | 12.16 | -1.54% | 244,737,300 |
| Apr 10, 2026 | 12.69 | 12.72 | 12.30 | 12.35 | 12.35 | -3.29% | 328,271,700 |
| Apr 9, 2026 | 12.15 | 12.80 | 12.03 | 12.77 | 12.77 | 4.42% | 417,212,300 |
| Apr 8, 2026 | 11.76 | 12.32 | 11.75 | 12.23 | 12.23 | 7.37% | 469,568,400 |
| Apr 7, 2026 | 11.30 | 11.43 | 11.06 | 11.39 | 11.39 | 1.61% | 231,908,100 |
| Apr 3, 2026 | 11.60 | 11.64 | 11.18 | 11.21 | 11.21 | -4.02% | 229,492,300 |
| Apr 2, 2026 | 11.75 | 11.95 | 11.61 | 11.68 | 11.68 | 1.04% | 344,082,500 |
| Apr 1, 2026 | 11.63 | 11.68 | 11.43 | 11.56 | 11.56 | 1.40% | 301,488,700 |
| Mar 31, 2026 | 11.98 | 12.00 | 11.34 | 11.40 | 11.40 | -4.76% | 409,060,000 |
| Mar 30, 2026 | 12.00 | 12.22 | 11.67 | 11.97 | 11.97 | 4.63% | 640,071,500 |
| Mar 27, 2026 | 11.11 | 11.51 | 11.06 | 11.44 | 11.44 | 1.15% | 190,005,900 |
| Mar 26, 2026 | 11.45 | 11.58 | 11.21 | 11.31 | 11.31 | -1.74% | 195,867,400 |
| Mar 25, 2026 | 11.55 | 11.72 | 11.41 | 11.51 | 11.51 | 1.86% | 267,057,600 |
| Mar 24, 2026 | 11.30 | 11.34 | 10.90 | 11.30 | 11.30 | 2.26% | 269,955,445 |
| Mar 23, 2026 | 11.02 | 11.47 | 10.89 | 11.05 | 11.05 | -4.16% | 339,090,300 |
| Mar 20, 2026 | 11.67 | 11.99 | 11.50 | 11.53 | 11.53 | -2.54% | 294,775,700 |
| Mar 19, 2026 | 12.29 | 12.49 | 11.73 | 11.83 | 11.83 | -6.41% | 379,517,000 |
| Mar 18, 2026 | 12.95 | 12.95 | 12.45 | 12.64 | 12.64 | -2.92% | 318,151,600 |
| Mar 17, 2026 | 13.59 | 13.92 | 13.00 | 13.02 | 13.02 | -3.84% | 321,180,158 |
| Mar 16, 2026 | 14.18 | 14.25 | 13.06 | 13.54 | 13.54 | -3.84% | 472,396,400 |
| Mar 13, 2026 | 14.70 | 15.00 | 13.97 | 14.08 | 14.08 | -4.61% | 395,629,400 |
| Mar 12, 2026 | 14.20 | 14.90 | 14.03 | 14.76 | 14.76 | 5.73% | 511,417,400 |
| Mar 11, 2026 | 13.76 | 14.06 | 13.68 | 13.96 | 13.96 | 1.90% | 276,323,100 |
| Mar 10, 2026 | 13.57 | 13.82 | 13.51 | 13.70 | 13.70 | -2.28% | 268,983,900 |
| Mar 9, 2026 | 14.30 | 14.44 | 13.88 | 14.02 | 14.02 | 0.36% | 368,425,209 |
| Mar 6, 2026 | 14.39 | 14.39 | 13.71 | 13.97 | 13.97 | -5.54% | 375,445,800 |
| Mar 5, 2026 | 14.85 | 15.20 | 14.44 | 14.79 | 14.79 | 2.35% | 539,558,741 |
| Mar 4, 2026 | 14.17 | 14.85 | 14.11 | 14.45 | 14.45 | 3.44% | 477,629,600 |
| Mar 3, 2026 | 14.29 | 14.55 | 13.80 | 13.97 | 13.97 | -2.10% | 451,023,600 |
| Mar 2, 2026 | 13.88 | 14.31 | 13.47 | 14.27 | 14.27 | 4.01% | 476,840,300 |
| Feb 27, 2026 | 13.35 | 13.92 | 13.32 | 13.72 | 13.72 | 1.93% | 273,842,389 |
| Feb 26, 2026 | 13.75 | 13.78 | 13.34 | 13.46 | 13.46 | -0.52% | 235,503,600 |
| Feb 25, 2026 | 13.07 | 13.79 | 13.01 | 13.53 | 13.53 | 4.40% | 324,128,200 |
| Feb 24, 2026 | 13.01 | 13.12 | 12.87 | 12.96 | 12.96 | 2.13% | 198,410,300 |
| Feb 13, 2026 | 12.97 | 13.09 | 12.66 | 12.69 | 12.69 | -3.94% | 259,190,400 |
| Feb 12, 2026 | 13.26 | 13.44 | 13.20 | 13.21 | 13.21 | -0.83% | 187,857,000 |
| Feb 11, 2026 | 13.06 | 13.45 | 13.05 | 13.32 | 13.32 | 1.29% | 212,624,600 |
| Feb 10, 2026 | 13.12 | 13.26 | 13.01 | 13.15 | 13.15 | 0.77% | 198,249,200 |
| Feb 9, 2026 | 13.12 | 13.20 | 12.88 | 13.05 | 13.05 | 1.24% | 206,139,900 |
| Feb 6, 2026 | 12.18 | 13.08 | 12.18 | 12.89 | 12.89 | 1.98% | 296,306,900 |
| Feb 5, 2026 | 13.13 | 13.26 | 12.36 | 12.64 | 12.64 | -5.95% | 383,179,100 |
| Feb 4, 2026 | 13.37 | 13.54 | 13.22 | 13.44 | 13.44 | 2.28% | 337,011,700 |
| Feb 3, 2026 | 13.10 | 13.19 | 12.67 | 13.14 | 13.14 | 3.30% | 475,032,500 |
| Feb 2, 2026 | 13.01 | 13.60 | 12.72 | 12.72 | 12.72 | -9.98% | 787,814,000 |
| Jan 30, 2026 | 14.70 | 15.01 | 14.13 | 14.13 | 14.13 | -10.00% | 776,754,400 |
| Jan 29, 2026 | 15.01 | 15.85 | 14.24 | 15.70 | 15.70 | 7.53% | 1,067,686,000 |
| Jan 28, 2026 | 13.45 | 14.60 | 13.13 | 14.60 | 14.60 | 10.02% | 829,795,700 |
| Jan 27, 2026 | 13.34 | 13.70 | 13.11 | 13.27 | 13.27 | -0.97% | 510,560,500 |
| Jan 26, 2026 | 13.46 | 13.86 | 13.33 | 13.40 | 13.40 | 1.28% | 675,222,100 |
| Jan 23, 2026 | 13.39 | 13.52 | 13.08 | 13.23 | 13.23 | -0.38% | 475,917,800 |
| Jan 22, 2026 | 13.40 | 13.50 | 13.21 | 13.28 | 13.28 | -0.90% | 274,707,400 |
| Jan 21, 2026 | 13.20 | 13.46 | 13.02 | 13.40 | 13.40 | 0.83% | 267,865,200 |
| Jan 20, 2026 | 13.40 | 13.62 | 12.93 | 13.29 | 13.29 | -0.30% | 347,086,000 |
| Jan 19, 2026 | 13.25 | 13.41 | 12.83 | 13.33 | 13.33 | 0.53% | 361,276,800 |
| Jan 16, 2026 | 13.75 | 14.09 | 13.10 | 13.26 | 13.26 | -3.49% | 527,008,700 |
| Jan 15, 2026 | 13.48 | 14.18 | 13.32 | 13.74 | 13.74 | 0.81% | 421,352,590 |
| Jan 14, 2026 | 14.10 | 14.43 | 13.56 | 13.63 | 13.63 | -2.43% | 539,974,800 |
| Jan 13, 2026 | 13.80 | 14.37 | 13.69 | 13.97 | 13.97 | 0.87% | 380,848,700 |
| Jan 12, 2026 | 14.34 | 14.44 | 13.62 | 13.85 | 13.85 | -1.42% | 474,327,700 |
| Jan 9, 2026 | 13.49 | 14.30 | 13.49 | 14.05 | 14.05 | 2.93% | 392,865,100 |
| Jan 8, 2026 | 13.70 | 14.05 | 13.48 | 13.65 | 13.65 | -2.85% | 376,908,200 |
| Jan 7, 2026 | 13.96 | 14.24 | 13.62 | 14.05 | 14.05 | 0.57% | 479,627,100 |
| Jan 6, 2026 | 13.28 | 14.18 | 13.28 | 13.97 | 13.97 | 7.30% | 564,924,000 |
| Jan 5, 2026 | 12.72 | 13.30 | 12.61 | 13.02 | 13.02 | 6.55% | 458,673,300 |
| Dec 31, 2025 | 11.99 | 12.38 | 11.96 | 12.22 | 12.22 | 1.92% | 398,049,300 |
| Dec 30, 2025 | 11.13 | 12.12 | 11.12 | 11.99 | 11.99 | 4.72% | 409,754,300 |
| Dec 29, 2025 | 11.87 | 11.94 | 11.41 | 11.45 | 11.45 | -3.29% | 425,870,800 |
| Dec 26, 2025 | 10.99 | 11.94 | 10.97 | 11.84 | 11.84 | 8.03% | 473,629,100 |
| Dec 25, 2025 | 10.97 | 10.98 | 10.82 | 10.96 | 10.96 | -0.99% | 161,778,200 |
| Dec 24, 2025 | 11.00 | 11.09 | 10.80 | 11.07 | 11.07 | 0.91% | 216,217,700 |
| Dec 23, 2025 | 10.89 | 11.25 | 10.85 | 10.97 | 10.97 | - | 226,324,600 |
| Dec 22, 2025 | 11.05 | 11.10 | 10.86 | 10.97 | 10.97 | 1.11% | 203,505,600 |
| Dec 19, 2025 | 10.58 | 10.93 | 10.43 | 10.85 | 10.85 | 3.04% | 228,500,452 |
| Dec 18, 2025 | 10.59 | 10.77 | 10.51 | 10.53 | 10.53 | -0.57% | 144,878,500 |
| Dec 17, 2025 | 10.38 | 10.66 | 10.32 | 10.59 | 10.59 | 3.02% | 180,582,200 |
| Dec 16, 2025 | 10.44 | 10.50 | 10.09 | 10.28 | 10.28 | -2.47% | 202,540,900 |
| Dec 15, 2025 | 10.53 | 10.80 | 10.47 | 10.54 | 10.54 | -1.95% | 204,673,900 |
| Dec 12, 2025 | 10.68 | 10.79 | 10.60 | 10.75 | 10.75 | 2.67% | 316,042,056 |
| Dec 11, 2025 | 10.80 | 10.88 | 10.46 | 10.47 | 10.47 | -2.33% | 238,714,984 |
| Dec 10, 2025 | 10.58 | 10.73 | 10.47 | 10.72 | 10.72 | 1.23% | 205,557,500 |
| Dec 9, 2025 | 11.14 | 11.15 | 10.48 | 10.59 | 10.59 | -6.03% | 406,731,100 |
| Dec 8, 2025 | 11.33 | 11.34 | 11.02 | 11.27 | 11.27 | -1.14% | 347,288,026 |
| Dec 5, 2025 | 10.92 | 11.49 | 10.92 | 11.40 | 11.40 | 4.68% | 385,304,366 |
| Dec 4, 2025 | 11.27 | 11.30 | 10.84 | 10.89 | 10.89 | -1.27% | 316,820,000 |
| Dec 3, 2025 | 10.55 | 11.27 | 10.55 | 11.03 | 11.03 | 4.25% | 402,031,600 |
| Dec 2, 2025 | 10.61 | 10.64 | 10.44 | 10.58 | 10.58 | -1.03% | 163,313,600 |
| Dec 1, 2025 | 10.78 | 10.92 | 10.57 | 10.69 | 10.69 | 1.71% | 357,066,076 |
| Nov 28, 2025 | 10.39 | 10.64 | 10.31 | 10.51 | 10.51 | 0.67% | 173,393,400 |