Alnera Aluminium Co., Ltd. (SHE:301613)
China
· Delayed Price · Currency is CNY 51.10
-2.15 (-4.04%)
Mar 9, 2026, 4:00 PM EDT
Alnera Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.20 | 52.72 | 50.00 | 51.10 | 51.10 | -4.04% | 3,060,298 |
| Mar 6, 2026 | 52.00 | 53.66 | 51.95 | 53.25 | 53.25 | 1.97% | 2,262,085 |
| Mar 5, 2026 | 53.27 | 53.98 | 51.73 | 52.22 | 52.22 | -0.17% | 3,240,541 |
| Mar 4, 2026 | 54.32 | 55.69 | 52.16 | 52.31 | 52.31 | -2.22% | 4,029,263 |
| Mar 3, 2026 | 50.19 | 54.80 | 49.75 | 53.50 | 53.50 | 7.69% | 5,929,836 |
| Mar 2, 2026 | 50.08 | 50.71 | 49.40 | 49.68 | 49.68 | -2.61% | 1,592,800 |
| Feb 27, 2026 | 51.23 | 52.19 | 50.86 | 51.01 | 51.01 | -0.43% | 1,092,550 |
| Feb 26, 2026 | 51.69 | 51.79 | 50.90 | 51.23 | 51.23 | -0.99% | 1,443,200 |
| Feb 25, 2026 | 52.25 | 52.25 | 51.40 | 51.74 | 51.74 | -0.42% | 1,438,769 |
| Feb 24, 2026 | 51.85 | 52.48 | 51.22 | 51.96 | 51.96 | 1.46% | 1,167,550 |
| Feb 13, 2026 | 51.91 | 52.30 | 51.20 | 51.21 | 51.21 | -1.16% | 1,151,046 |
| Feb 12, 2026 | 52.49 | 52.80 | 51.71 | 51.81 | 51.81 | -0.67% | 1,342,187 |
| Feb 11, 2026 | 52.17 | 52.64 | 51.81 | 52.16 | 52.16 | -0.02% | 1,094,450 |
| Feb 10, 2026 | 51.05 | 52.38 | 50.65 | 52.17 | 52.17 | 2.17% | 2,073,534 |
| Feb 9, 2026 | 50.35 | 51.43 | 50.11 | 51.06 | 51.06 | 1.92% | 1,630,556 |
| Feb 6, 2026 | 49.62 | 50.38 | 49.33 | 50.10 | 50.10 | 0.58% | 2,095,593 |
| Feb 5, 2026 | 50.60 | 51.00 | 49.70 | 49.81 | 49.81 | -2.10% | 1,873,550 |
| Feb 4, 2026 | 51.27 | 51.44 | 50.61 | 50.88 | 50.88 | -0.41% | 1,394,505 |
| Feb 3, 2026 | 50.48 | 51.14 | 50.13 | 51.09 | 51.09 | 1.31% | 1,988,482 |
| Feb 2, 2026 | 51.87 | 52.19 | 49.90 | 50.43 | 50.43 | -3.58% | 3,431,619 |
| Jan 30, 2026 | 54.10 | 55.00 | 52.04 | 52.30 | 52.30 | -4.47% | 4,115,695 |
| Jan 29, 2026 | 57.00 | 57.87 | 54.42 | 54.75 | 54.75 | -5.60% | 5,615,964 |
| Jan 28, 2026 | 54.80 | 61.64 | 53.99 | 58.00 | 58.00 | 5.45% | 9,233,761 |
| Jan 27, 2026 | 53.28 | 55.54 | 51.66 | 55.00 | 55.00 | 3.00% | 3,567,798 |
| Jan 26, 2026 | 54.00 | 56.88 | 53.20 | 53.40 | 53.40 | -0.78% | 2,887,826 |
| Jan 23, 2026 | 53.16 | 53.93 | 52.81 | 53.82 | 53.82 | 1.51% | 1,788,937 |
| Jan 22, 2026 | 53.79 | 53.80 | 52.87 | 53.02 | 53.02 | -1.12% | 1,698,746 |
| Jan 21, 2026 | 52.40 | 53.89 | 52.25 | 53.62 | 53.62 | 2.23% | 1,626,379 |
| Jan 20, 2026 | 53.45 | 54.07 | 52.00 | 52.45 | 52.45 | -1.71% | 1,903,850 |
| Jan 19, 2026 | 54.52 | 54.80 | 53.20 | 53.36 | 53.36 | -2.13% | 2,580,473 |
| Jan 16, 2026 | 54.79 | 55.25 | 53.80 | 54.52 | 54.52 | -0.49% | 4,378,964 |
| Jan 15, 2026 | 52.32 | 54.80 | 52.08 | 54.79 | 54.79 | 4.01% | 4,811,150 |
| Jan 14, 2026 | 51.51 | 53.97 | 51.30 | 52.68 | 52.68 | 1.66% | 4,122,507 |
| Jan 13, 2026 | 53.33 | 53.84 | 51.70 | 51.82 | 51.82 | -2.85% | 2,677,100 |
| Jan 12, 2026 | 52.76 | 53.66 | 51.61 | 53.34 | 53.34 | 1.10% | 3,234,809 |
| Jan 9, 2026 | 52.61 | 53.31 | 52.29 | 52.76 | 52.76 | 0.32% | 2,242,211 |
| Jan 8, 2026 | 53.01 | 53.48 | 52.40 | 52.59 | 52.59 | -2.39% | 3,155,464 |
| Jan 7, 2026 | 51.88 | 55.53 | 51.41 | 53.88 | 53.88 | 3.92% | 5,624,777 |
| Jan 6, 2026 | 53.00 | 53.23 | 51.51 | 51.85 | 51.85 | -2.59% | 3,614,291 |
| Jan 5, 2026 | 51.29 | 53.70 | 50.60 | 53.23 | 53.23 | 2.96% | 4,635,300 |
| Dec 31, 2025 | 51.47 | 53.18 | 50.50 | 51.70 | 51.70 | 1.04% | 3,902,883 |
| Dec 30, 2025 | 49.08 | 51.80 | 48.40 | 51.17 | 51.17 | 4.68% | 5,449,954 |
| Dec 29, 2025 | 48.20 | 49.05 | 48.02 | 48.88 | 48.88 | 1.16% | 2,234,544 |
| Dec 26, 2025 | 46.80 | 48.70 | 46.50 | 48.32 | 48.32 | 1.00% | 2,976,008 |
| Dec 25, 2025 | 48.25 | 48.25 | 47.74 | 47.84 | 47.84 | -0.23% | 927,750 |
| Dec 24, 2025 | 48.11 | 48.29 | 47.75 | 47.95 | 47.95 | -0.31% | 841,150 |
| Dec 23, 2025 | 48.30 | 48.54 | 47.80 | 48.10 | 48.10 | -0.58% | 1,005,937 |
| Dec 22, 2025 | 47.77 | 48.69 | 47.60 | 48.38 | 48.38 | 1.55% | 943,510 |
| Dec 19, 2025 | 47.55 | 48.31 | 47.51 | 47.64 | 47.64 | 0.38% | 667,300 |
| Dec 18, 2025 | 47.40 | 48.32 | 47.31 | 47.46 | 47.46 | -0.42% | 898,550 |
| Dec 17, 2025 | 48.00 | 48.16 | 46.62 | 47.66 | 47.66 | -1.12% | 1,493,223 |
| Dec 16, 2025 | 48.14 | 48.98 | 47.64 | 48.20 | 48.20 | -0.31% | 1,149,800 |
| Dec 15, 2025 | 48.47 | 49.70 | 48.15 | 48.35 | 48.35 | -1.69% | 1,518,276 |
| Dec 12, 2025 | 47.99 | 49.72 | 47.60 | 49.18 | 49.18 | 3.52% | 3,014,203 |
| Dec 11, 2025 | 46.90 | 48.52 | 46.66 | 47.51 | 47.51 | 1.60% | 1,896,200 |
| Dec 10, 2025 | 46.98 | 46.99 | 46.51 | 46.76 | 46.76 | -0.47% | 634,333 |
| Dec 9, 2025 | 46.93 | 47.48 | 46.70 | 46.98 | 46.98 | 0.13% | 741,568 |
| Dec 8, 2025 | 47.12 | 47.20 | 46.85 | 46.92 | 46.92 | -0.06% | 841,827 |
| Dec 5, 2025 | 46.32 | 47.09 | 46.03 | 46.95 | 46.95 | 1.01% | 972,350 |
| Dec 4, 2025 | 46.20 | 46.63 | 45.90 | 46.48 | 46.48 | 0.61% | 926,801 |
| Dec 3, 2025 | 46.65 | 46.79 | 45.92 | 46.20 | 46.20 | -0.88% | 709,249 |
| Dec 2, 2025 | 47.29 | 47.44 | 46.58 | 46.61 | 46.61 | -1.31% | 875,814 |
| Dec 1, 2025 | 46.00 | 47.32 | 45.98 | 47.23 | 47.23 | 2.54% | 1,696,978 |
| Nov 28, 2025 | 45.96 | 46.10 | 45.20 | 46.06 | 46.06 | 0.66% | 895,141 |
| Nov 27, 2025 | 45.99 | 46.37 | 45.70 | 45.76 | 45.76 | -0.35% | 874,200 |
| Nov 26, 2025 | 46.50 | 46.55 | 45.78 | 45.92 | 45.92 | -1.01% | 808,249 |
| Nov 25, 2025 | 46.56 | 46.88 | 46.05 | 46.39 | 46.39 | 0.48% | 832,842 |
| Nov 24, 2025 | 45.99 | 46.48 | 45.36 | 46.17 | 46.17 | 1.36% | 881,330 |
| Nov 21, 2025 | 46.80 | 47.17 | 45.00 | 45.55 | 45.55 | -3.45% | 1,599,885 |
| Nov 20, 2025 | 48.05 | 48.20 | 47.10 | 47.18 | 47.18 | -1.28% | 886,146 |
| Nov 19, 2025 | 49.28 | 49.29 | 47.18 | 47.79 | 47.79 | -2.35% | 1,336,817 |
| Nov 18, 2025 | 49.49 | 49.63 | 48.65 | 48.94 | 48.94 | -1.41% | 1,302,600 |
| Nov 17, 2025 | 51.25 | 51.25 | 49.49 | 49.64 | 49.64 | -3.05% | 2,170,501 |
| Nov 14, 2025 | 51.50 | 51.99 | 51.20 | 51.20 | 51.20 | -1.16% | 1,424,550 |
| Nov 13, 2025 | 51.45 | 52.07 | 51.06 | 51.80 | 51.80 | 0.78% | 1,797,725 |
| Nov 12, 2025 | 51.33 | 52.12 | 50.87 | 51.40 | 51.40 | 0.14% | 1,638,909 |
| Nov 11, 2025 | 51.50 | 51.66 | 50.68 | 51.33 | 51.33 | -0.16% | 2,051,483 |
| Nov 10, 2025 | 52.30 | 52.35 | 51.17 | 51.41 | 51.41 | -1.85% | 2,828,627 |
| Nov 7, 2025 | 49.98 | 53.85 | 49.98 | 52.38 | 52.38 | 2.69% | 5,541,728 |
| Nov 6, 2025 | 49.81 | 53.41 | 49.53 | 51.01 | 51.01 | 2.43% | 4,107,030 |
| Nov 5, 2025 | 48.96 | 49.97 | 48.52 | 49.80 | 49.80 | 1.69% | 1,820,856 |
| Nov 4, 2025 | 49.65 | 49.80 | 48.78 | 48.97 | 48.97 | -1.33% | 1,498,450 |
| Nov 3, 2025 | 50.34 | 50.67 | 49.16 | 49.63 | 49.63 | -1.12% | 1,766,762 |
| Oct 31, 2025 | 50.75 | 50.80 | 50.02 | 50.19 | 50.19 | -0.83% | 1,828,976 |
| Oct 30, 2025 | 51.55 | 51.61 | 50.61 | 50.61 | 50.61 | -1.80% | 1,196,841 |
| Oct 29, 2025 | 52.18 | 52.34 | 50.90 | 51.54 | 51.54 | -1.25% | 1,694,068 |
| Oct 28, 2025 | 51.67 | 52.86 | 51.36 | 52.19 | 52.19 | 1.01% | 1,878,000 |
| Oct 27, 2025 | 50.25 | 52.06 | 50.17 | 51.67 | 51.67 | 0.80% | 2,177,072 |
| Oct 24, 2025 | 50.52 | 51.48 | 50.50 | 51.26 | 51.26 | 0.59% | 1,698,350 |
| Oct 23, 2025 | 49.95 | 51.75 | 49.71 | 50.96 | 50.96 | 2.25% | 1,904,850 |
| Oct 22, 2025 | 50.00 | 50.52 | 49.70 | 49.84 | 49.84 | -0.32% | 1,061,361 |
| Oct 21, 2025 | 49.93 | 50.15 | 49.66 | 50.00 | 50.00 | 0.14% | 977,678 |
| Oct 20, 2025 | 49.90 | 50.35 | 49.58 | 49.93 | 49.93 | 1.15% | 1,111,725 |
| Oct 17, 2025 | 50.99 | 51.16 | 49.30 | 49.36 | 49.36 | -3.37% | 1,790,451 |
| Oct 16, 2025 | 51.98 | 53.01 | 51.03 | 51.08 | 51.08 | -0.99% | 1,653,369 |
| Oct 15, 2025 | 51.49 | 52.20 | 50.88 | 51.59 | 51.59 | 0.16% | 1,082,735 |
| Oct 14, 2025 | 52.12 | 53.54 | 51.29 | 51.51 | 51.51 | -1.08% | 1,477,750 |
| Oct 13, 2025 | 52.21 | 52.27 | 51.10 | 52.07 | 52.07 | -2.76% | 1,838,094 |
| Oct 10, 2025 | 52.20 | 54.10 | 52.19 | 53.55 | 53.55 | 2.16% | 2,364,380 |
| Oct 9, 2025 | 52.45 | 52.58 | 51.89 | 52.42 | 52.42 | 0.27% | 1,219,355 |