Skip to main content
Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China flag China · Delayed Price · Currency is CNY
16.63
-0.24 (-1.42%)
At close: Mar 9, 2026

Anhui Xinbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6616.9616.4716.8716.870.42%6,105,876
Mar 5, 202617.2117.3016.6516.8016.80-0.30%6,069,839
Mar 4, 202616.5017.2216.3816.8516.850.72%6,863,347
Mar 3, 202617.5917.7816.7216.7316.73-5.80%9,613,772
Mar 2, 202618.2318.2517.4717.7617.76-3.90%10,929,960
Feb 27, 202617.5718.9617.5318.4818.484.58%14,112,900
Feb 26, 202618.0218.1017.5917.6717.67-1.17%7,540,587
Feb 25, 202617.6618.2217.5817.8817.881.42%8,598,364
Feb 24, 202617.8818.1917.6017.6317.630.46%7,728,660
Feb 13, 202618.0618.0617.5317.5517.55-2.82%8,949,820
Feb 12, 202618.5018.5918.0318.0618.06-3.42%12,103,549
Feb 11, 202618.4019.2118.3018.7018.701.63%16,008,628
Feb 10, 202618.2619.0818.2018.4018.400.11%19,296,260
Feb 9, 202618.5218.8818.1018.3818.381.04%20,220,172
Feb 6, 202617.4019.0817.0018.1918.194.78%31,376,460
Feb 5, 202618.5919.4217.1117.3617.36-3.34%34,135,890
Feb 4, 202616.4817.9616.1817.9617.969.98%20,018,077
Feb 3, 202615.8916.3915.7616.3316.334.21%7,092,005
Feb 2, 202616.1216.2915.6715.6715.67-4.45%9,352,220
Jan 30, 202616.6716.9016.1316.4016.40-6.50%16,854,750
Jan 29, 202618.0318.2017.4417.5417.54-2.45%14,619,091
Jan 28, 202617.7118.3017.4117.9817.981.58%20,066,477
Jan 27, 202618.0418.0517.3517.7017.70-3.01%19,680,010
Jan 26, 202618.8318.9917.8418.2518.25-2.98%27,916,690
Jan 23, 202617.1918.8117.0018.8118.8110.00%19,368,919
Jan 22, 202616.7417.3716.5617.1017.102.15%10,423,240
Jan 21, 202616.6616.8516.4616.7416.740.48%5,599,620
Jan 20, 202616.6016.7816.5016.6616.660.42%5,400,080
Jan 19, 202616.4816.8916.1916.5916.590.85%6,429,200
Jan 16, 202616.1616.6116.0916.4516.451.86%7,485,216
Jan 15, 202616.1216.2415.9316.1516.150.25%3,834,692
Jan 14, 202616.2516.4315.9016.1116.11-0.43%6,506,964
Jan 13, 202616.3716.5516.0816.1816.18-1.10%6,420,227
Jan 12, 202616.4016.4416.2316.3616.361.05%5,485,708
Jan 9, 202616.1016.2916.0716.1916.190.56%3,910,717
Jan 8, 202615.9316.2515.8816.1016.100.94%3,737,201
Jan 7, 202616.1516.1515.8815.9515.95-0.87%3,752,694
Jan 6, 202615.9316.1715.9316.0916.091.19%4,255,712
Jan 5, 202615.8015.9315.7515.9015.900.63%3,505,740
Dec 31, 202515.9615.9615.7715.8015.80-0.19%2,798,500
Dec 30, 202515.8115.9715.6715.8315.83-0.81%4,051,020
Dec 29, 202515.8016.2015.6215.9615.961.27%5,602,948
Dec 26, 202515.6415.8715.6015.7615.761.29%4,209,351
Dec 25, 202515.5215.5915.3715.5615.560.71%3,064,134
Dec 24, 202515.3615.4915.3015.4515.450.98%2,854,576
Dec 23, 202515.4215.4315.2315.3015.30-2,551,576
Dec 22, 202515.5015.5215.3015.3015.300.33%2,796,012
Dec 19, 202515.1015.2815.0515.2515.251.46%2,068,244
Dec 18, 202514.9415.2114.8415.0315.030.60%2,717,752
Dec 17, 202514.9014.9814.6614.9414.940.40%2,930,872
Dec 16, 202515.1915.2414.8714.8814.88-2.49%3,468,920
Dec 15, 202515.2015.4415.2015.2615.260.33%2,200,600
Dec 12, 202515.3515.5015.1815.2115.21-0.65%2,471,680
Dec 11, 202515.6715.7815.3115.3115.31-2.30%3,609,860
Dec 10, 202515.8115.9215.5115.6715.67-0.95%3,129,080
Dec 9, 202516.0816.0915.8115.8215.82-1.92%2,897,100
Dec 8, 202515.9316.1615.8816.1316.131.26%3,455,080
Dec 5, 202515.6115.9615.5715.9315.932.05%3,663,514
Dec 4, 202515.8215.9215.6015.6115.61-1.33%2,901,800
Dec 3, 202515.9116.0515.7815.8215.82-0.57%2,675,943
Dec 2, 202516.0916.0915.8315.9115.91-1.18%2,720,460
Dec 1, 202516.0316.2415.9816.1016.101.00%3,481,048
Nov 28, 202515.8016.0215.6315.9415.940.50%3,222,040
Nov 27, 202515.7816.2715.6315.8615.861.54%4,361,874
Nov 26, 202515.9115.9515.6115.6215.62-1.70%3,301,868
Nov 25, 202515.7515.9415.7015.8915.891.27%2,824,243
Nov 24, 202515.5615.8015.3815.6915.690.84%3,668,400
Nov 21, 202516.2016.3315.5515.5615.56-5.06%6,922,142
Nov 20, 202516.6616.7216.2816.3916.39-1.62%5,128,420
Nov 19, 202516.7516.8816.4516.6616.66-0.60%5,399,681
Nov 18, 202517.3617.3616.7216.7616.76-3.46%8,148,884
Nov 17, 202517.1517.4517.1217.3617.360.99%7,550,248
Nov 14, 202517.0817.3817.0117.1917.19-0.29%8,108,391
Nov 13, 202517.0317.3316.9217.2417.241.47%11,329,800
Nov 12, 202516.8217.0716.6516.9916.991.01%9,271,648
Nov 11, 202516.7616.8816.6416.8216.820.48%6,031,320
Nov 10, 202516.7316.9216.6716.7416.74-7,280,580
Nov 7, 202517.0117.0216.7316.7416.74-2.22%8,432,556
Nov 6, 202516.8917.2116.7417.1217.121.54%10,732,980
Nov 5, 202516.6416.9416.5816.8616.860.06%7,098,904
Nov 4, 202517.0617.1216.6816.8516.85-1.69%8,586,804
Nov 3, 202516.9317.1516.8117.1417.140.71%8,778,100
Oct 31, 202516.9317.1116.6617.0217.021.25%8,758,120
Oct 30, 202517.1817.4516.7316.8116.81-2.78%13,964,850
Oct 29, 202517.4017.4616.8917.2917.29-1.93%18,219,120
Oct 28, 202518.5018.5417.2917.6317.63-5.52%32,522,740
Oct 27, 202519.0020.0617.8818.6618.66-38,186,590
Oct 24, 202519.0021.5918.6618.6618.66-5.42%53,067,150
Oct 23, 202517.8219.7317.8219.7319.739.98%45,470,910
Oct 22, 202516.3017.9416.1017.9417.949.99%24,261,180
Oct 21, 202516.2516.4316.2016.3116.310.25%2,712,452
Oct 20, 202516.1516.2916.0216.2716.271.43%2,282,220
Oct 17, 202516.5016.6116.0316.0416.04-2.61%3,576,268
Oct 16, 202516.8516.8516.4316.4716.47-2.31%3,789,500
Oct 15, 202516.6516.9116.4816.8616.861.26%4,284,145
Oct 14, 202516.9017.1016.5316.6516.65-0.54%6,657,828
Oct 13, 202516.4716.8516.2016.7416.74-0.48%5,491,318
Oct 10, 202516.8717.0716.6616.8216.82-0.53%4,029,220
Oct 9, 202516.8917.2516.7916.9116.910.71%4,332,278
Sep 30, 202517.1417.1516.7816.7916.79-1.12%4,115,897