Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China
· Delayed Price · Currency is CNY 5.78
-0.13 (-2.20%)
At close: Mar 6, 2026
SHE:002160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.86 | 5.87 | 5.68 | 5.78 | 5.78 | -2.20% | 43,080,990 |
| Mar 5, 2026 | 6.01 | 6.08 | 5.88 | 5.91 | 5.91 | 0.51% | 65,686,940 |
| Mar 4, 2026 | 5.75 | 6.13 | 5.72 | 5.88 | 5.88 | 1.73% | 67,643,770 |
| Mar 3, 2026 | 6.05 | 6.15 | 5.76 | 5.78 | 5.78 | -5.40% | 63,435,020 |
| Mar 2, 2026 | 6.06 | 6.16 | 5.86 | 6.11 | 6.11 | 0.83% | 78,369,960 |
| Feb 27, 2026 | 5.85 | 6.11 | 5.85 | 6.06 | 6.06 | 3.24% | 50,540,580 |
| Feb 26, 2026 | 5.99 | 6.06 | 5.85 | 5.87 | 5.87 | -1.68% | 50,006,010 |
| Feb 25, 2026 | 5.70 | 6.02 | 5.68 | 5.97 | 5.97 | 5.11% | 74,945,190 |
| Feb 24, 2026 | 5.54 | 5.72 | 5.54 | 5.68 | 5.68 | 4.99% | 52,629,780 |
| Feb 13, 2026 | 5.51 | 5.55 | 5.41 | 5.41 | 5.41 | -2.52% | 34,226,500 |
| Feb 12, 2026 | 5.59 | 5.65 | 5.54 | 5.55 | 5.55 | -0.89% | 37,488,870 |
| Feb 11, 2026 | 5.56 | 5.66 | 5.55 | 5.60 | 5.60 | 0.54% | 28,877,400 |
| Feb 10, 2026 | 5.69 | 5.70 | 5.56 | 5.57 | 5.57 | -1.94% | 34,296,091 |
| Feb 9, 2026 | 5.72 | 5.75 | 5.65 | 5.68 | 5.68 | 1.43% | 41,134,000 |
| Feb 6, 2026 | 5.50 | 5.73 | 5.42 | 5.60 | 5.60 | -0.53% | 51,868,400 |
| Feb 5, 2026 | 5.77 | 5.84 | 5.56 | 5.63 | 5.63 | -3.92% | 67,567,830 |
| Feb 4, 2026 | 5.90 | 6.00 | 5.73 | 5.86 | 5.86 | 1.03% | 92,638,836 |
| Feb 3, 2026 | 5.51 | 5.86 | 5.51 | 5.80 | 5.80 | -1.36% | 150,446,500 |
| Feb 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -9.95% | 14,459,100 |
| Jan 30, 2026 | 6.55 | 6.70 | 6.53 | 6.53 | 6.53 | -9.93% | 53,975,700 |
| Jan 29, 2026 | 7.40 | 7.45 | 6.80 | 7.25 | 7.25 | 7.09% | 280,235,400 |
| Jan 28, 2026 | 6.17 | 6.77 | 6.11 | 6.77 | 6.77 | 10.08% | 114,138,000 |
| Jan 27, 2026 | 6.30 | 6.42 | 6.06 | 6.15 | 6.15 | -4.06% | 94,764,570 |
| Jan 26, 2026 | 6.27 | 6.80 | 6.27 | 6.41 | 6.41 | 2.56% | 129,321,000 |
| Jan 23, 2026 | 6.22 | 6.35 | 6.05 | 6.25 | 6.25 | 0.64% | 99,556,880 |
| Jan 22, 2026 | 5.99 | 6.27 | 5.95 | 6.21 | 6.21 | 3.16% | 105,204,400 |
| Jan 21, 2026 | 6.02 | 6.10 | 5.92 | 6.02 | 6.02 | -0.99% | 68,229,600 |
| Jan 20, 2026 | 5.95 | 6.08 | 5.81 | 6.08 | 6.08 | 2.53% | 101,664,089 |
| Jan 19, 2026 | 5.73 | 5.93 | 5.52 | 5.93 | 5.93 | 2.07% | 80,915,130 |
| Jan 16, 2026 | 5.87 | 6.10 | 5.75 | 5.81 | 5.81 | -1.36% | 94,715,436 |
| Jan 15, 2026 | 5.74 | 5.99 | 5.71 | 5.89 | 5.89 | 2.08% | 104,357,200 |
| Jan 14, 2026 | 5.75 | 5.95 | 5.70 | 5.77 | 5.77 | -0.52% | 91,906,710 |
| Jan 13, 2026 | 5.79 | 6.05 | 5.71 | 5.80 | 5.80 | -0.68% | 103,445,757 |
| Jan 12, 2026 | 5.90 | 5.98 | 5.76 | 5.84 | 5.84 | 0.17% | 84,582,691 |
| Jan 9, 2026 | 5.72 | 5.88 | 5.67 | 5.83 | 5.83 | 1.92% | 95,486,030 |
| Jan 8, 2026 | 5.79 | 5.87 | 5.70 | 5.72 | 5.72 | -2.56% | 95,769,350 |
| Jan 7, 2026 | 5.99 | 6.15 | 5.79 | 5.87 | 5.87 | 1.38% | 203,516,600 |
| Jan 6, 2026 | 5.31 | 5.79 | 5.29 | 5.79 | 5.79 | 10.08% | 100,639,000 |
| Jan 5, 2026 | 5.32 | 5.45 | 5.24 | 5.26 | 5.26 | 1.15% | 50,923,300 |
| Dec 31, 2025 | 5.28 | 5.31 | 5.19 | 5.20 | 5.20 | -0.95% | 37,154,190 |
| Dec 30, 2025 | 5.18 | 5.34 | 5.10 | 5.25 | 5.25 | -1.13% | 43,502,700 |
| Dec 29, 2025 | 5.50 | 5.55 | 5.27 | 5.31 | 5.31 | -2.21% | 68,647,110 |
| Dec 26, 2025 | 5.11 | 5.44 | 5.10 | 5.43 | 5.43 | 6.68% | 102,848,600 |
| Dec 25, 2025 | 5.08 | 5.11 | 5.00 | 5.09 | 5.09 | -0.20% | 31,996,520 |
| Dec 24, 2025 | 5.08 | 5.11 | 5.01 | 5.10 | 5.10 | 1.19% | 31,358,910 |
| Dec 23, 2025 | 5.04 | 5.12 | 4.95 | 5.04 | 5.04 | - | 35,478,551 |
| Dec 22, 2025 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 1.20% | 31,270,300 |
| Dec 19, 2025 | 4.82 | 5.00 | 4.80 | 4.98 | 4.98 | 3.11% | 38,593,890 |
| Dec 18, 2025 | 4.81 | 4.92 | 4.79 | 4.83 | 4.83 | -1.02% | 25,720,200 |
| Dec 17, 2025 | 4.76 | 4.88 | 4.71 | 4.88 | 4.88 | 2.52% | 36,959,750 |
| Dec 16, 2025 | 4.93 | 4.94 | 4.75 | 4.76 | 4.76 | -4.03% | 42,223,450 |
| Dec 15, 2025 | 4.95 | 5.03 | 4.80 | 4.96 | 4.96 | -0.80% | 28,804,800 |
| Dec 12, 2025 | 5.08 | 5.12 | 5.00 | 5.00 | 5.00 | 0.40% | 32,773,190 |
| Dec 11, 2025 | 5.22 | 5.25 | 4.98 | 4.98 | 4.98 | -3.86% | 50,410,810 |
| Dec 10, 2025 | 5.20 | 5.24 | 5.11 | 5.18 | 5.18 | -0.38% | 38,570,190 |
| Dec 9, 2025 | 5.40 | 5.43 | 5.20 | 5.20 | 5.20 | -5.11% | 76,603,340 |
| Dec 8, 2025 | 5.62 | 5.63 | 5.37 | 5.48 | 5.48 | -0.72% | 104,256,500 |
| Dec 5, 2025 | 5.21 | 5.55 | 5.18 | 5.52 | 5.52 | 5.14% | 104,500,800 |
| Dec 4, 2025 | 5.47 | 5.48 | 5.23 | 5.25 | 5.25 | -2.60% | 69,891,350 |
| Dec 3, 2025 | 5.23 | 5.48 | 5.19 | 5.39 | 5.39 | 2.86% | 101,827,323 |
| Dec 2, 2025 | 5.31 | 5.38 | 5.17 | 5.24 | 5.24 | -3.14% | 66,304,896 |
| Dec 1, 2025 | 5.28 | 5.65 | 5.28 | 5.41 | 5.41 | 4.24% | 117,366,100 |
| Nov 28, 2025 | 5.12 | 5.30 | 5.07 | 5.19 | 5.19 | 0.97% | 61,826,720 |
| Nov 27, 2025 | 5.32 | 5.38 | 5.11 | 5.14 | 5.14 | 0.78% | 73,221,430 |
| Nov 26, 2025 | 5.14 | 5.23 | 5.09 | 5.10 | 5.10 | -1.73% | 41,355,010 |
| Nov 25, 2025 | 5.14 | 5.21 | 5.07 | 5.19 | 5.19 | 2.77% | 55,944,521 |
| Nov 24, 2025 | 5.13 | 5.16 | 4.97 | 5.05 | 5.05 | 0.40% | 47,828,536 |
| Nov 21, 2025 | 5.23 | 5.35 | 5.02 | 5.03 | 5.03 | -7.02% | 81,771,150 |
| Nov 20, 2025 | 5.56 | 5.66 | 5.38 | 5.41 | 5.41 | -3.22% | 75,186,180 |
| Nov 19, 2025 | 5.64 | 5.77 | 5.51 | 5.59 | 5.59 | -0.71% | 82,518,590 |
| Nov 18, 2025 | 6.15 | 6.18 | 5.56 | 5.63 | 5.63 | -8.75% | 134,221,700 |
| Nov 17, 2025 | 6.32 | 6.39 | 6.14 | 6.17 | 6.17 | -3.74% | 118,214,700 |
| Nov 14, 2025 | 6.61 | 6.72 | 6.36 | 6.41 | 6.41 | -2.88% | 171,856,900 |
| Nov 13, 2025 | 6.65 | 6.94 | 6.48 | 6.60 | 6.60 | 0.92% | 253,893,600 |
| Nov 12, 2025 | 6.03 | 6.71 | 5.89 | 6.54 | 6.54 | 7.21% | 272,275,200 |
| Nov 11, 2025 | 6.29 | 6.39 | 6.00 | 6.10 | 6.10 | -3.79% | 161,023,700 |
| Nov 10, 2025 | 6.11 | 6.60 | 6.05 | 6.34 | 6.34 | 5.67% | 217,617,900 |
| Nov 7, 2025 | 6.12 | 6.22 | 5.95 | 6.00 | 6.00 | -4.31% | 200,271,600 |
| Nov 6, 2025 | 5.60 | 6.27 | 5.55 | 6.27 | 6.27 | 10.00% | 204,320,800 |
| Nov 5, 2025 | 5.58 | 6.03 | 5.56 | 5.70 | 5.70 | -0.70% | 158,769,500 |
| Nov 4, 2025 | 5.51 | 6.05 | 5.51 | 5.74 | 5.74 | 0.70% | 203,583,600 |
| Nov 3, 2025 | 5.36 | 5.75 | 5.36 | 5.70 | 5.70 | 1.24% | 156,904,900 |
| Oct 31, 2025 | 6.01 | 6.06 | 5.63 | 5.63 | 5.63 | -9.92% | 209,217,400 |
| Oct 30, 2025 | 5.87 | 6.25 | 5.87 | 6.25 | 6.25 | 10.04% | 210,646,900 |
| Oct 29, 2025 | 5.01 | 5.68 | 4.97 | 5.68 | 5.68 | 10.08% | 180,673,400 |
| Oct 28, 2025 | 5.25 | 5.41 | 5.07 | 5.16 | 5.16 | -1.71% | 193,937,000 |
| Oct 27, 2025 | 5.50 | 5.68 | 5.05 | 5.25 | 5.25 | -3.85% | 245,666,700 |
| Oct 24, 2025 | 5.01 | 5.46 | 4.98 | 5.46 | 5.46 | 10.08% | 254,600,800 |
| Oct 23, 2025 | 4.50 | 4.96 | 4.48 | 4.96 | 4.96 | 9.98% | 78,475,910 |
| Oct 22, 2025 | 4.46 | 4.57 | 4.40 | 4.51 | 4.51 | 0.89% | 29,588,700 |
| Oct 21, 2025 | 4.42 | 4.49 | 4.38 | 4.47 | 4.47 | 1.82% | 18,635,100 |
| Oct 20, 2025 | 4.37 | 4.41 | 4.31 | 4.39 | 4.39 | 0.92% | 18,328,800 |
| Oct 17, 2025 | 4.43 | 4.50 | 4.33 | 4.35 | 4.35 | -1.58% | 18,473,800 |
| Oct 16, 2025 | 4.50 | 4.53 | 4.40 | 4.42 | 4.42 | -2.00% | 18,676,400 |
| Oct 15, 2025 | 4.46 | 4.51 | 4.41 | 4.51 | 4.51 | 1.12% | 26,115,190 |
| Oct 14, 2025 | 4.53 | 4.60 | 4.43 | 4.46 | 4.46 | 0.45% | 34,697,990 |
| Oct 13, 2025 | 4.32 | 4.47 | 4.22 | 4.44 | 4.44 | - | 27,324,700 |
| Oct 10, 2025 | 4.37 | 4.49 | 4.30 | 4.44 | 4.44 | 0.91% | 31,935,200 |
| Oct 9, 2025 | 4.37 | 4.43 | 4.32 | 4.40 | 4.40 | 2.09% | 28,426,600 |
| Sep 30, 2025 | 4.26 | 4.38 | 4.24 | 4.31 | 4.31 | 0.70% | 26,442,350 |