Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,739.78 +1,475.71 (+2.67%) CMC Crypto 200
1,180.39 -28.30 (-2.34%)
Aluminum Corporation of China Limited (601600.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 04 Jul 2024 | 7.71 | 7.81 | 7.58 | 7.59 | 7.59 | 104,167,389 |
| 03 Jul 2024 | 7.82 | 7.86 | 7.59 | 7.67 | 7.67 | 105,558,998 |
| 02 Jul 2024 | 7.90 | 7.90 | 7.70 | 7.80 | 7.80 | 110,951,752 |
| 01 Jul 2024 | 7.65 | 7.91 | 7.64 | 7.91 | 7.91 | 121,613,859 |
| 28 Jun 2024 | 7.33 | 7.68 | 7.31 | 7.63 | 7.63 | 122,653,083 |
| 27 Jun 2024 | 7.49 | 7.52 | 7.32 | 7.35 | 7.35 | 85,925,315 |
| 26 Jun 2024 | 7.54 | 7.57 | 7.36 | 7.55 | 7.55 | 103,366,671 |
| 25 Jun 2024 | 7.40 | 7.64 | 7.38 | 7.55 | 7.55 | 121,032,612 |
| 24 Jun 2024 | 7.41 | 7.52 | 7.34 | 7.41 | 7.41 | 119,226,555 |
| 21 Jun 2024 | 7.69 | 7.72 | 7.53 | 7.58 | 7.58 | 97,464,349 |
| 20 Jun 2024 | 7.64 | 7.78 | 7.60 | 7.64 | 7.64 | 98,203,695 |
| 19 Jun 2024 | 7.60 | 7.78 | 7.56 | 7.64 | 7.64 | 117,359,463 |
| 18 Jun 2024 | 7.51 | 7.62 | 7.40 | 7.55 | 7.55 | 108,110,629 |
| 17 Jun 2024 | 7.62 | 7.74 | 7.46 | 7.49 | 7.49 | 147,844,239 |
| 14 Jun 2024 | 7.62 | 7.75 | 7.60 | 7.73 | 7.73 | 116,277,062 |
| 13 Jun 2024 | 7.81 | 7.91 | 7.57 | 7.66 | 7.66 | 131,074,539 |
| 12 Jun 2024 | 7.66 | 7.91 | 7.66 | 7.86 | 7.86 | 106,229,633 |
| 11 Jun 2024 | 7.63 | 7.82 | 7.59 | 7.69 | 7.69 | 141,423,304 |
| 07 Jun 2024 | 7.99 | 8.04 | 7.77 | 7.92 | 7.92 | 117,557,585 |
| 06 Jun 2024 | 7.80 | 8.04 | 7.79 | 7.94 | 7.94 | 158,686,803 |
| 05 Jun 2024 | 8.06 | 8.06 | 7.75 | 7.77 | 7.77 | 180,195,915 |
| 04 Jun 2024 | 7.99 | 8.17 | 7.84 | 8.09 | 8.09 | 196,914,912 |
| 03 Jun 2024 | 8.08 | 8.20 | 7.90 | 7.99 | 7.99 | 173,951,641 |
| 31 May 2024 | 8.30 | 8.35 | 8.08 | 8.19 | 8.19 | 138,938,039 |
| 30 May 2024 | 8.58 | 8.77 | 8.21 | 8.28 | 8.28 | 262,699,900 |
| 29 May 2024 | 8.14 | 8.50 | 8.10 | 8.43 | 8.43 | 230,531,917 |
| 28 May 2024 | 8.09 | 8.35 | 8.01 | 8.13 | 8.13 | 205,985,942 |
| 27 May 2024 | 7.61 | 8.03 | 7.60 | 8.01 | 8.01 | 213,354,160 |
| 24 May 2024 | 7.64 | 7.74 | 7.53 | 7.57 | 7.57 | 192,021,828 |
| 23 May 2024 | 7.64 | 7.80 | 7.50 | 7.67 | 7.67 | 192,760,070 |
| 22 May 2024 | 8.13 | 8.22 | 7.85 | 7.92 | 7.92 | 199,418,581 |
| 21 May 2024 | 8.49 | 8.53 | 8.00 | 8.07 | 8.07 | 318,998,086 |
| 20 May 2024 | 7.94 | 8.25 | 7.79 | 8.14 | 8.14 | 302,824,221 |
| 17 May 2024 | 7.65 | 7.77 | 7.56 | 7.77 | 7.77 | 99,271,446 |
| 16 May 2024 | 7.69 | 7.82 | 7.63 | 7.65 | 7.65 | 139,492,732 |
| 15 May 2024 | 7.77 | 7.81 | 7.57 | 7.61 | 7.61 | 144,067,679 |
| 14 May 2024 | 7.85 | 7.94 | 7.74 | 7.86 | 7.86 | 141,601,838 |
| 13 May 2024 | 7.75 | 7.87 | 7.63 | 7.82 | 7.82 | 164,597,271 |
| 10 May 2024 | 7.96 | 8.05 | 7.79 | 7.90 | 7.90 | 169,456,723 |
| 09 May 2024 | 7.63 | 7.98 | 7.61 | 7.92 | 7.92 | 219,478,324 |
| 08 May 2024 | 7.61 | 7.72 | 7.50 | 7.63 | 7.63 | 121,745,505 |
| 07 May 2024 | 7.44 | 7.80 | 7.42 | 7.69 | 7.69 | 249,547,482 |
| 06 May 2024 | 7.43 | 7.47 | 7.15 | 7.45 | 7.45 | 179,209,511 |
| 30 Apr 2024 | 7.47 | 7.68 | 7.41 | 7.42 | 7.42 | 163,583,734 |
| 29 Apr 2024 | 7.50 | 7.54 | 7.30 | 7.44 | 7.44 | 161,382,875 |
| 26 Apr 2024 | 7.26 | 7.58 | 7.25 | 7.53 | 7.53 | 227,284,602 |
| 25 Apr 2024 | 7.06 | 7.44 | 7.02 | 7.35 | 7.35 | 199,554,396 |
| 24 Apr 2024 | 6.90 | 7.08 | 6.86 | 7.08 | 7.08 | 155,162,693 |
| 23 Apr 2024 | 7.15 | 7.15 | 6.86 | 6.89 | 6.89 | 318,619,668 |
| 22 Apr 2024 | 7.39 | 7.62 | 7.30 | 7.31 | 7.31 | 264,554,051 |
| 19 Apr 2024 | 7.36 | 7.53 | 7.24 | 7.30 | 7.30 | 163,596,161 |
| 18 Apr 2024 | 7.34 | 7.39 | 7.21 | 7.36 | 7.36 | 164,961,449 |
| 17 Apr 2024 | 7.18 | 7.46 | 7.14 | 7.45 | 7.45 | 179,229,871 |
| 16 Apr 2024 | 7.45 | 7.58 | 7.15 | 7.17 | 7.17 | 217,133,914 |
| 15 Apr 2024 | 7.55 | 7.60 | 7.20 | 7.58 | 7.58 | 264,034,394 |
| 12 Apr 2024 | 7.35 | 7.52 | 7.26 | 7.42 | 7.42 | 172,512,072 |
| 11 Apr 2024 | 7.13 | 7.54 | 7.06 | 7.33 | 7.33 | 203,420,809 |
| 10 Apr 2024 | 7.24 | 7.33 | 7.11 | 7.23 | 7.23 | 174,787,412 |
| 09 Apr 2024 | 7.23 | 7.39 | 7.12 | 7.20 | 7.20 | 214,004,409 |
| 08 Apr 2024 | 7.49 | 7.73 | 7.27 | 7.33 | 7.33 | 322,542,445 |
| 03 Apr 2024 | 7.30 | 7.52 | 7.21 | 7.49 | 7.49 | 279,016,305 |
| 02 Apr 2024 | 7.17 | 7.32 | 7.14 | 7.23 | 7.23 | 167,724,771 |
| 01 Apr 2024 | 7.49 | 7.50 | 7.16 | 7.22 | 7.22 | 256,024,354 |
| 29 Mar 2024 | 7.16 | 7.41 | 7.16 | 7.40 | 7.40 | 143,945,679 |
| 28 Mar 2024 | 7.10 | 7.20 | 6.96 | 7.11 | 7.11 | 204,696,485 |
| 27 Mar 2024 | 7.13 | 7.25 | 7.06 | 7.10 | 7.10 | 128,365,687 |
| 26 Mar 2024 | 7.16 | 7.22 | 7.06 | 7.18 | 7.18 | 135,164,261 |
| 25 Mar 2024 | 6.90 | 7.32 | 6.89 | 7.16 | 7.16 | 257,900,076 |
| 22 Mar 2024 | 6.87 | 7.05 | 6.83 | 6.90 | 6.90 | 168,083,222 |
| 21 Mar 2024 | 6.80 | 7.03 | 6.71 | 6.91 | 6.91 | 181,720,038 |
| 20 Mar 2024 | 6.63 | 6.77 | 6.56 | 6.67 | 6.67 | 111,587,713 |
| 19 Mar 2024 | 6.71 | 6.90 | 6.66 | 6.69 | 6.69 | 126,451,482 |
| 18 Mar 2024 | 6.77 | 6.92 | 6.61 | 6.78 | 6.78 | 181,763,244 |
| 15 Mar 2024 | 6.42 | 6.74 | 6.36 | 6.73 | 6.73 | 202,203,104 |
| 14 Mar 2024 | 6.52 | 6.68 | 6.43 | 6.47 | 6.47 | 148,849,106 |
| 13 Mar 2024 | 6.34 | 6.51 | 6.25 | 6.44 | 6.44 | 138,258,834 |
| 12 Mar 2024 | 6.57 | 6.58 | 6.29 | 6.36 | 6.36 | 178,146,653 |
| 11 Mar 2024 | 6.63 | 6.69 | 6.47 | 6.61 | 6.61 | 146,579,432 |
| 08 Mar 2024 | 6.53 | 6.68 | 6.41 | 6.66 | 6.66 | 164,052,809 |
| 07 Mar 2024 | 6.28 | 6.65 | 6.26 | 6.48 | 6.48 | 210,178,253 |
| 06 Mar 2024 | 6.25 | 6.30 | 6.19 | 6.27 | 6.27 | 90,769,760 |
| 05 Mar 2024 | 6.22 | 6.28 | 6.17 | 6.25 | 6.25 | 87,236,598 |
| 04 Mar 2024 | 6.15 | 6.25 | 6.11 | 6.22 | 6.22 | 117,449,745 |
| 01 Mar 2024 | 6.05 | 6.16 | 6.05 | 6.12 | 6.12 | 94,927,718 |
| 29 Feb 2024 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | 91,106,682 |
| 28 Feb 2024 | 6.04 | 6.12 | 5.96 | 5.96 | 5.96 | 115,782,323 |
| 27 Feb 2024 | 5.92 | 6.09 | 5.91 | 6.06 | 6.06 | 105,543,739 |
| 26 Feb 2024 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | 143,438,024 |
| 23 Feb 2024 | 6.11 | 6.20 | 6.06 | 6.16 | 6.16 | 116,561,071 |
| 22 Feb 2024 | 6.00 | 6.10 | 5.96 | 6.09 | 6.09 | 112,110,981 |
| 21 Feb 2024 | 5.92 | 6.15 | 5.90 | 6.02 | 6.02 | 150,359,295 |
| 20 Feb 2024 | 5.87 | 5.99 | 5.80 | 5.90 | 5.90 | 121,264,519 |
| 19 Feb 2024 | 5.76 | 5.90 | 5.71 | 5.90 | 5.90 | 154,047,329 |
| 08 Feb 2024 | 5.75 | 5.77 | 5.62 | 5.70 | 5.70 | 149,812,105 |
| 07 Feb 2024 | 5.63 | 5.73 | 5.55 | 5.73 | 5.73 | 167,639,690 |
| 06 Feb 2024 | 5.41 | 5.66 | 5.39 | 5.65 | 5.65 | 153,604,678 |
| 05 Feb 2024 | 5.43 | 5.60 | 5.38 | 5.50 | 5.50 | 140,699,489 |
| 02 Feb 2024 | 5.58 | 5.71 | 5.36 | 5.54 | 5.54 | 132,343,794 |
| 01 Feb 2024 | 5.65 | 5.72 | 5.50 | 5.58 | 5.58 | 124,789,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.