Skip to main content
Chongqing Shunbo Aluminum Co.,Ltd. (SHE:002996)
China flag China · Delayed Price · Currency is CNY
7.51
+0.08 (1.08%)
Apr 29, 2026, 3:04 PM CST

Chongqing Shunbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.407.537.267.517.511.08%15,702,730
Apr 28, 20267.417.547.367.437.430.27%17,418,046
Apr 27, 20267.417.447.147.417.41-0.67%20,088,184
Apr 24, 20267.197.587.167.467.463.47%19,148,556
Apr 23, 20267.407.407.167.217.21-2.30%11,214,310
Apr 22, 20267.377.447.347.387.38-0.40%6,102,940
Apr 21, 20267.447.447.347.417.41-0.27%6,420,040
Apr 20, 20267.477.517.407.437.43-0.67%7,305,900
Apr 17, 20267.487.527.397.487.48-0.13%6,437,800
Apr 16, 20267.417.517.397.497.491.90%9,345,166
Apr 15, 20267.467.557.347.357.35-1.34%8,980,390
Apr 14, 20267.507.537.387.457.451.09%10,015,573
Apr 13, 20267.317.397.267.377.370.55%8,257,700
Apr 10, 20267.327.447.277.337.330.55%8,131,459
Apr 9, 20267.237.337.207.297.290.14%8,435,849
Apr 8, 20267.257.307.167.287.282.68%10,407,930
Apr 7, 20266.887.126.887.097.092.75%8,799,988
Apr 3, 20267.137.146.856.906.90-3.23%9,953,929
Apr 2, 20267.187.347.047.137.13-0.70%10,170,310
Apr 1, 20267.267.297.137.187.180.84%10,372,610
Mar 31, 20267.437.457.127.127.12-3.91%17,874,740
Mar 30, 20267.397.497.247.417.413.78%23,756,230
Mar 27, 20266.917.166.907.147.142.29%11,181,278
Mar 26, 20266.937.116.916.986.980.29%14,453,520
Mar 25, 20266.966.996.886.966.961.31%13,241,670
Mar 24, 20266.726.886.566.876.874.41%14,521,660
Mar 23, 20266.906.946.506.586.58-5.87%22,676,270
Mar 20, 20267.287.326.986.996.99-3.32%17,203,440
Mar 19, 20267.497.507.187.237.23-4.99%18,883,500
Mar 18, 20267.707.727.487.617.61-0.91%13,900,670
Mar 17, 20268.008.147.677.687.68-3.76%18,439,200
Mar 16, 20268.058.207.867.987.98-0.37%19,512,420
Mar 13, 20268.158.308.008.018.01-2.20%18,148,540
Mar 12, 20268.128.338.128.198.190.37%21,438,370
Mar 11, 20268.178.248.118.168.16-0.12%14,565,110
Mar 10, 20268.128.178.008.178.171.49%13,839,820
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