Skip to main content
Anhui Xinbo Aluminum Co., Ltd. (SHE:003038)
China flag China · Delayed Price · Currency is CNY
14.67
+0.42 (2.95%)
Apr 29, 2026, 3:04 PM CST

Anhui Xinbo Aluminum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2614.7514.1814.6714.672.95%5,459,919
Apr 28, 202614.5214.5214.1514.2514.25-2.26%4,187,700
Apr 27, 202613.9614.6513.8514.5814.580.90%6,554,086
Apr 24, 202614.3014.5214.1214.4514.450.28%5,262,918
Apr 23, 202614.8014.9414.3814.4114.41-2.70%6,498,412
Apr 22, 202615.0015.0714.8014.8114.81-1.79%7,653,044
Apr 21, 202615.2915.5414.9815.0815.08-0.40%9,161,964
Apr 20, 202615.0915.4314.9615.1415.140.20%9,990,156
Apr 17, 202616.1016.1014.7415.1115.11-6.56%22,776,815
Apr 16, 202615.7217.2615.7216.1716.173.06%30,683,732
Apr 15, 202615.9116.5415.6015.6915.69-1.13%12,211,480
Apr 14, 202615.9116.0515.4815.8715.87-0.19%7,816,508
Apr 13, 202615.5516.0715.2915.9015.902.45%8,540,522
Apr 10, 202615.1515.6815.0215.5215.523.26%9,577,120
Apr 9, 202614.4615.4214.4115.0315.032.95%11,516,376
Apr 8, 202614.4114.6014.3114.6014.603.40%3,987,820
Apr 7, 202613.8114.2813.7614.1214.122.24%3,341,980
Apr 3, 202614.1714.2313.7113.8113.81-2.40%3,359,660
Apr 2, 202614.5014.5014.0014.1514.15-2.08%3,160,440
Apr 1, 202614.6714.6914.3614.4514.450.35%3,530,920
Mar 31, 202614.8214.8214.3314.4014.40-2.57%4,845,919
Mar 30, 202614.8014.8714.4914.7814.782.50%6,727,196
Mar 27, 202613.9014.5213.8514.4214.422.12%3,784,100
Mar 26, 202614.3114.4414.0014.1214.12-1.33%3,727,416
Mar 25, 202614.3314.4714.2114.3114.310.85%4,909,183
Mar 24, 202614.0114.2313.6214.1914.194.34%6,272,160
Mar 23, 202614.4814.5313.4813.6013.60-7.67%9,016,040
Mar 20, 202615.1215.2014.7114.7314.73-2.45%6,299,072
Mar 19, 202615.6115.6315.0115.1015.10-4.43%5,962,963
Mar 18, 202615.7915.8815.5315.8015.800.13%3,650,323
Mar 17, 202616.1816.3315.7815.7815.78-2.17%5,284,395
Mar 16, 202616.2516.3115.7716.1316.13-1.04%7,522,571
Mar 13, 202616.4116.7716.2616.3016.30-1.03%7,377,190
Mar 12, 202616.8017.0816.3516.4716.47-1.96%8,045,840
Mar 11, 202616.7317.0916.6616.8016.800.66%10,261,120
Mar 10, 202616.8016.8516.3616.6916.690.36%8,630,868
Mar 9, 202616.6716.8316.3316.6316.63-1.42%7,190,459
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