Jiangsu Alcha Aluminium Group Co., Ltd. (SHE:002160)
China
· Delayed Price · Currency is CNY 4.940
+0.150 (3.13%)
Apr 29, 2026, 3:04 PM CST
SHE:002160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.79 | 4.95 | 4.76 | 4.94 | 4.94 | 3.13% | 22,626,200 |
| Apr 28, 2026 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | -2.84% | 20,749,270 |
| Apr 27, 2026 | 4.90 | 4.94 | 4.82 | 4.93 | 4.93 | - | 20,511,470 |
| Apr 24, 2026 | 4.86 | 4.98 | 4.82 | 4.93 | 4.93 | 0.41% | 24,155,150 |
| Apr 23, 2026 | 5.04 | 5.06 | 4.86 | 4.91 | 4.91 | -2.77% | 26,521,930 |
| Apr 22, 2026 | 5.08 | 5.10 | 5.03 | 5.05 | 5.05 | -1.17% | 23,600,400 |
| Apr 21, 2026 | 5.16 | 5.16 | 5.07 | 5.11 | 5.11 | -0.97% | 21,486,410 |
| Apr 20, 2026 | 5.16 | 5.19 | 5.12 | 5.16 | 5.16 | -0.77% | 21,000,550 |
| Apr 17, 2026 | 5.12 | 5.20 | 5.09 | 5.20 | 5.20 | 0.97% | 31,881,810 |
| Apr 16, 2026 | 5.06 | 5.19 | 5.06 | 5.15 | 5.15 | 2.18% | 28,727,400 |
| Apr 15, 2026 | 5.16 | 5.20 | 5.02 | 5.04 | 5.04 | -2.14% | 23,945,500 |
| Apr 14, 2026 | 5.19 | 5.20 | 5.07 | 5.15 | 5.15 | 0.78% | 25,368,880 |
| Apr 13, 2026 | 5.05 | 5.12 | 5.02 | 5.11 | 5.11 | 0.20% | 21,045,830 |
| Apr 10, 2026 | 5.17 | 5.19 | 5.09 | 5.10 | 5.10 | -1.35% | 29,938,759 |
| Apr 9, 2026 | 5.06 | 5.17 | 5.03 | 5.17 | 5.17 | 0.58% | 34,492,255 |
| Apr 8, 2026 | 5.08 | 5.14 | 4.99 | 5.14 | 5.14 | 3.42% | 46,057,979 |
| Apr 7, 2026 | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | 4.63% | 59,121,550 |
| Apr 3, 2026 | 5.13 | 5.18 | 4.68 | 4.75 | 4.75 | -8.48% | 71,018,940 |
| Apr 2, 2026 | 5.39 | 5.55 | 5.09 | 5.19 | 5.19 | 1.57% | 81,823,934 |
| Apr 1, 2026 | 5.35 | 5.36 | 5.03 | 5.11 | 5.11 | -5.02% | 86,795,840 |
| Mar 31, 2026 | 5.79 | 5.79 | 5.26 | 5.38 | 5.38 | -2.00% | 140,410,300 |
| Mar 30, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 10.02% | 19,973,100 |
| Mar 27, 2026 | 4.80 | 5.01 | 4.79 | 4.99 | 4.99 | 2.04% | 21,558,950 |
| Mar 26, 2026 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | -1.41% | 27,828,360 |
| Mar 25, 2026 | 4.90 | 4.97 | 4.81 | 4.96 | 4.96 | 4.20% | 35,944,920 |
| Mar 24, 2026 | 4.62 | 4.77 | 4.47 | 4.76 | 4.76 | 6.73% | 47,382,640 |
| Mar 23, 2026 | 4.66 | 4.71 | 4.42 | 4.46 | 4.46 | -6.89% | 38,511,445 |
| Mar 20, 2026 | 5.01 | 5.03 | 4.78 | 4.79 | 4.79 | -3.04% | 29,177,180 |
| Mar 19, 2026 | 5.10 | 5.12 | 4.91 | 4.94 | 4.94 | -4.82% | 38,225,000 |
| Mar 18, 2026 | 5.30 | 5.31 | 5.11 | 5.19 | 5.19 | -2.08% | 34,067,900 |
| Mar 17, 2026 | 5.47 | 5.58 | 5.29 | 5.30 | 5.30 | -3.11% | 43,606,750 |
| Mar 16, 2026 | 5.67 | 5.72 | 5.35 | 5.47 | 5.47 | -2.15% | 52,583,942 |
| Mar 13, 2026 | 5.72 | 5.85 | 5.56 | 5.59 | 5.59 | -3.79% | 64,200,350 |
| Mar 12, 2026 | 5.60 | 5.95 | 5.59 | 5.81 | 5.81 | 3.57% | 81,558,190 |
| Mar 11, 2026 | 5.67 | 5.69 | 5.58 | 5.61 | 5.61 | -0.88% | 31,356,360 |
| Mar 10, 2026 | 5.76 | 5.88 | 5.63 | 5.66 | 5.66 | -1.39% | 44,333,700 |
| Mar 9, 2026 | 5.81 | 5.88 | 5.68 | 5.74 | 5.74 | -0.69% | 46,083,405 |
| 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 |