Skip to main content
Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China flag China · Delayed Price · Currency is CNY
8.05
-0.11 (-1.35%)
At close: Mar 9, 2026

Chongqing Shunbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.078.167.978.058.05-1.35%18,380,336
Mar 6, 20268.208.247.918.168.16-0.61%22,438,390
Mar 5, 20268.028.377.998.218.214.99%27,489,770
Mar 4, 20267.737.997.687.827.820.13%14,076,570
Mar 3, 20268.108.267.797.817.81-3.94%18,370,210
Mar 2, 20268.298.307.968.138.13-2.17%19,392,900
Feb 27, 20268.108.318.068.318.312.47%13,240,110
Feb 26, 20268.178.228.068.118.11-0.73%12,090,410
Feb 25, 20267.978.327.978.178.172.51%19,574,320
Feb 24, 20267.818.007.787.977.973.78%16,023,450
Feb 13, 20267.807.807.667.687.68-2.04%13,096,530
Feb 12, 20267.918.007.787.847.84-1.26%12,652,156
Feb 11, 20267.808.007.777.947.941.79%16,929,660
Feb 10, 20267.977.997.787.807.80-2.13%15,654,170
Feb 9, 20268.088.147.937.977.97-0.50%14,957,010
Feb 6, 20267.848.147.728.018.011.26%17,236,710
Feb 5, 20268.118.127.867.917.91-3.30%21,012,610
Feb 4, 20268.228.308.098.188.18-0.12%19,161,660
Feb 3, 20268.308.308.038.198.190.61%18,404,190
Feb 2, 20268.308.378.108.148.14-3.33%26,646,260
Jan 30, 20268.458.638.078.428.42-4.97%53,937,030
Jan 29, 20269.089.168.758.868.86-0.34%44,529,810
Jan 28, 20268.629.048.538.898.893.98%45,775,980
Jan 27, 20268.608.698.328.558.55-0.93%24,059,530
Jan 26, 20268.618.908.548.638.630.47%31,525,960
Jan 23, 20268.418.648.348.598.592.51%18,691,430
Jan 22, 20268.218.408.178.388.381.82%16,557,660
Jan 21, 20268.118.248.028.238.231.23%14,377,600
Jan 20, 20268.098.167.978.138.130.99%15,880,750
Jan 19, 20267.888.057.798.058.052.16%15,774,300
Jan 16, 20267.908.037.867.887.88-16,332,150
Jan 15, 20267.737.977.707.887.881.29%16,952,550
Jan 14, 20267.827.897.677.787.78-0.64%17,461,270
Jan 13, 20267.847.987.797.837.83-0.25%16,100,970
Jan 12, 20267.957.977.777.857.85-0.51%15,573,590
Jan 9, 20267.777.927.757.897.891.41%11,546,530
Jan 8, 20267.757.867.717.787.78-0.13%10,319,880
Jan 7, 20267.897.917.787.797.79-0.76%13,080,800
Jan 6, 20267.667.987.637.857.853.15%20,736,840
Jan 5, 20267.667.797.607.617.610.66%12,823,960
Dec 31, 20257.497.627.387.567.561.34%11,984,190
Dec 30, 20257.417.557.327.467.46-0.53%8,765,510
Dec 29, 20257.637.647.477.507.50-0.92%9,701,260
Dec 26, 20257.437.637.427.577.572.44%12,999,750
Dec 25, 20257.357.417.257.397.390.14%6,864,950
Dec 24, 20257.387.447.337.387.380.14%6,353,545
Dec 23, 20257.407.457.317.377.37-0.14%7,662,825
Dec 22, 20257.357.507.347.387.380.96%10,489,270
Dec 19, 20257.147.337.137.317.312.38%8,744,960
Dec 18, 20257.067.227.037.147.140.56%8,064,940
Dec 17, 20256.997.106.917.107.101.43%7,945,188
Dec 16, 20257.147.146.987.007.00-2.10%9,459,345
Dec 15, 20257.037.206.987.157.151.27%10,000,410
Dec 12, 20257.127.187.047.067.06-0.28%8,770,891
Dec 11, 20257.257.297.057.087.08-2.07%11,318,900
Dec 10, 20257.347.367.187.237.23-1.09%10,646,710
Dec 9, 20257.607.627.307.317.31-4.32%17,638,950
Dec 8, 20257.807.827.627.647.64-1.55%13,277,940
Dec 5, 20257.547.777.537.767.763.05%14,149,450
Dec 4, 20257.707.767.517.537.53-2.33%9,589,300
Dec 3, 20257.607.807.587.717.711.45%9,868,070
Dec 2, 20257.647.667.497.607.60-1.04%9,618,085
Dec 1, 20257.737.957.647.687.680.39%12,531,620
Nov 28, 20257.457.867.407.657.652.41%13,040,150
Nov 27, 20257.497.627.467.477.470.54%8,215,890
Nov 26, 20257.607.697.427.437.43-2.11%8,821,400
Nov 25, 20257.587.697.537.597.592.29%9,922,930
Nov 24, 20257.497.537.307.427.420.68%11,527,890
Nov 21, 20257.937.937.357.377.37-7.99%23,307,404
Nov 20, 20257.938.237.938.018.011.01%17,049,560
Nov 19, 20258.108.227.857.937.93-2.10%15,375,060
Nov 18, 20258.318.378.038.108.10-2.88%16,527,150
Nov 17, 20258.508.518.308.348.34-2.11%16,899,980
Nov 14, 20258.388.748.288.528.520.71%28,030,340
Nov 13, 20258.408.578.378.468.460.71%23,126,820
Nov 12, 20258.298.558.208.408.401.08%24,170,230
Nov 11, 20258.388.428.238.318.31-1.19%15,154,440
Nov 10, 20258.548.598.358.418.41-0.59%17,109,300
Nov 7, 20258.678.708.398.468.46-1.05%30,069,570
Nov 6, 20258.158.598.058.558.555.30%35,923,450
Nov 5, 20258.008.167.928.128.12-13,166,810
Nov 4, 20258.208.288.068.128.12-1.46%17,354,420
Nov 3, 20258.168.288.008.248.241.60%23,087,660
Oct 31, 20258.188.238.078.118.11-1.46%17,060,990
Oct 30, 20258.038.397.998.238.232.75%33,037,680
Oct 29, 20257.778.027.698.018.012.56%16,503,900
Oct 28, 20257.927.937.767.817.81-0.51%9,980,178
Oct 27, 20257.988.017.817.857.85-1.75%14,039,030
Oct 24, 20257.968.217.917.997.990.50%17,165,600
Oct 23, 20257.657.957.657.957.953.38%16,025,980
Oct 22, 20257.607.767.567.697.690.39%9,878,670
Oct 21, 20257.637.747.577.667.660.39%8,861,690
Oct 20, 20257.517.647.507.637.631.73%12,262,850
Oct 17, 20257.707.827.467.507.50-3.47%17,885,070
Oct 16, 20257.947.987.747.777.77-2.14%13,601,740
Oct 15, 20257.877.957.807.947.941.02%16,507,500
Oct 14, 20257.958.137.807.867.86-0.25%19,952,780
Oct 13, 20257.657.897.557.887.880.25%20,954,510
Oct 10, 20257.947.957.817.867.86-1.50%20,251,870
Oct 9, 20257.948.007.747.987.981.01%32,358,600