Alnera Aluminium Co., Ltd. (SHE:301613)
China
· Delayed Price · Currency is CNY 45.99
-1.07 (-2.27%)
At close: Apr 28, 2026
Alnera Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.29 | 47.29 | 45.89 | 45.99 | 45.99 | -2.27% | 1,290,200 |
| Apr 27, 2026 | 46.30 | 47.36 | 46.03 | 47.06 | 47.06 | 1.64% | 1,478,250 |
| Apr 24, 2026 | 45.75 | 46.80 | 45.63 | 46.30 | 46.30 | 0.65% | 975,895 |
| Apr 23, 2026 | 47.10 | 47.23 | 45.80 | 46.00 | 46.00 | -2.38% | 1,277,421 |
| Apr 22, 2026 | 46.93 | 47.40 | 46.46 | 47.12 | 47.12 | 0.26% | 1,226,680 |
| Apr 21, 2026 | 47.70 | 47.70 | 46.78 | 47.00 | 47.00 | -1.49% | 1,038,130 |
| Apr 20, 2026 | 47.49 | 48.50 | 47.33 | 47.71 | 47.71 | 0.48% | 1,353,700 |
| Apr 17, 2026 | 47.21 | 47.91 | 47.00 | 47.48 | 47.48 | 0.57% | 963,964 |
| Apr 16, 2026 | 46.98 | 47.79 | 46.98 | 47.21 | 47.21 | 0.81% | 1,070,859 |
| Apr 15, 2026 | 48.00 | 48.80 | 46.64 | 46.83 | 46.83 | -3.04% | 1,850,080 |
| Apr 14, 2026 | 47.69 | 48.59 | 46.90 | 48.30 | 48.30 | 2.14% | 1,571,600 |
| Apr 13, 2026 | 46.66 | 47.45 | 46.50 | 47.29 | 47.29 | 0.92% | 805,200 |
| Apr 10, 2026 | 46.88 | 47.50 | 46.68 | 46.86 | 46.86 | 0.60% | 820,550 |
| Apr 9, 2026 | 46.50 | 46.99 | 46.23 | 46.58 | 46.58 | -0.41% | 956,650 |
| Apr 8, 2026 | 46.66 | 46.93 | 46.15 | 46.77 | 46.77 | 1.85% | 1,471,364 |
| Apr 7, 2026 | 45.23 | 46.10 | 44.59 | 45.92 | 45.92 | 1.23% | 867,150 |
| Apr 3, 2026 | 44.79 | 45.51 | 44.50 | 45.36 | 45.36 | 1.25% | 851,906 |
| Apr 2, 2026 | 45.50 | 45.50 | 44.60 | 44.80 | 44.80 | -1.10% | 618,106 |
| Apr 1, 2026 | 45.80 | 45.80 | 45.01 | 45.30 | 45.30 | 0.80% | 906,950 |
| Mar 31, 2026 | 46.02 | 46.65 | 44.93 | 44.94 | 44.94 | -3.89% | 1,711,309 |
| Mar 30, 2026 | 46.29 | 48.24 | 46.29 | 46.76 | 46.76 | 3.11% | 2,395,148 |
| Mar 27, 2026 | 43.95 | 45.75 | 43.72 | 45.35 | 45.35 | 2.63% | 1,379,131 |
| Mar 26, 2026 | 45.31 | 45.31 | 44.01 | 44.19 | 44.19 | -2.15% | 1,020,405 |
| Mar 25, 2026 | 45.00 | 45.45 | 44.90 | 45.16 | 45.16 | 0.69% | 1,205,108 |
| Mar 24, 2026 | 45.49 | 45.49 | 44.00 | 44.85 | 44.85 | 1.17% | 1,097,176 |
| Mar 23, 2026 | 46.00 | 46.00 | 44.28 | 44.33 | 44.33 | -4.56% | 1,594,938 |
| Mar 20, 2026 | 47.10 | 47.56 | 46.40 | 46.45 | 46.45 | -1.38% | 1,020,377 |
| Mar 19, 2026 | 48.36 | 48.60 | 47.03 | 47.10 | 47.10 | -3.21% | 1,205,304 |
| Mar 18, 2026 | 48.52 | 48.76 | 47.76 | 48.66 | 48.66 | 0.77% | 936,788 |
| Mar 17, 2026 | 50.30 | 50.35 | 48.29 | 48.29 | 48.29 | -3.44% | 2,035,864 |
| Mar 16, 2026 | 50.06 | 50.18 | 49.35 | 50.01 | 50.01 | -0.20% | 1,434,174 |
| Mar 13, 2026 | 52.85 | 53.85 | 50.10 | 50.11 | 50.11 | -5.18% | 4,026,453 |
| Mar 12, 2026 | 52.20 | 53.19 | 52.05 | 52.85 | 52.85 | 1.73% | 2,400,757 |
| Mar 11, 2026 | 51.88 | 52.64 | 51.76 | 51.95 | 51.95 | 0.15% | 1,511,335 |
| Mar 10, 2026 | 51.63 | 52.17 | 51.20 | 51.87 | 51.87 | 1.51% | 1,660,125 |
| 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 |