Aluminum Corporation of China Limited (SHA:601600)
China
· Delayed Price · Currency is CNY 11.40
+0.51 (4.68%)
At close: Dec 5, 2025
SHA:601600 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.92 | 11.49 | 10.92 | 11.40 | 11.40 | 4.68% | 385,304,366 |
| Dec 4, 2025 | 11.27 | 11.30 | 10.84 | 10.89 | 10.89 | -1.27% | 316,820,000 |
| Dec 3, 2025 | 10.55 | 11.27 | 10.55 | 11.03 | 11.03 | 4.25% | 402,031,600 |
| Dec 2, 2025 | 10.61 | 10.64 | 10.44 | 10.58 | 10.58 | -1.03% | 163,313,600 |
| Dec 1, 2025 | 10.78 | 10.92 | 10.57 | 10.69 | 10.69 | 1.71% | 357,066,076 |
| Nov 28, 2025 | 10.39 | 10.64 | 10.31 | 10.51 | 10.51 | 0.67% | 173,393,400 |
| Nov 27, 2025 | 10.61 | 10.76 | 10.42 | 10.44 | 10.44 | 0.48% | 244,799,400 |
| Nov 26, 2025 | 10.54 | 10.63 | 10.33 | 10.39 | 10.39 | -1.52% | 213,504,700 |
| Nov 25, 2025 | 10.67 | 10.70 | 10.42 | 10.55 | 10.55 | 0.57% | 255,255,800 |
| Nov 24, 2025 | 10.58 | 10.65 | 10.19 | 10.49 | 10.49 | -0.29% | 333,719,770 |
| Nov 21, 2025 | 10.72 | 10.91 | 10.50 | 10.52 | 10.52 | -4.71% | 370,727,700 |
| Nov 20, 2025 | 11.10 | 11.30 | 10.99 | 11.04 | 11.04 | 0.55% | 293,002,600 |
| Nov 19, 2025 | 10.78 | 11.11 | 10.78 | 10.98 | 10.98 | 2.14% | 352,875,600 |
| Nov 18, 2025 | 10.91 | 11.05 | 10.62 | 10.75 | 10.75 | -3.67% | 459,397,200 |
| Nov 17, 2025 | 11.41 | 11.49 | 11.03 | 11.16 | 11.16 | -4.29% | 511,784,200 |
| Nov 14, 2025 | 11.85 | 12.06 | 11.65 | 11.66 | 11.66 | -4.19% | 450,046,200 |
| Nov 13, 2025 | 11.70 | 12.30 | 11.55 | 12.17 | 12.17 | 3.93% | 616,600,600 |
| Nov 12, 2025 | 10.98 | 11.74 | 10.93 | 11.71 | 11.71 | 6.65% | 584,617,800 |
| Nov 11, 2025 | 11.10 | 11.22 | 10.90 | 10.98 | 10.98 | -1.08% | 338,138,600 |
| Nov 10, 2025 | 10.82 | 11.26 | 10.68 | 11.10 | 11.10 | 3.26% | 553,630,500 |
| Nov 7, 2025 | 10.70 | 10.99 | 10.65 | 10.75 | 10.75 | -1.01% | 499,544,300 |
| Nov 6, 2025 | 9.87 | 10.86 | 9.83 | 10.86 | 10.86 | 10.03% | 696,823,300 |
| Nov 5, 2025 | 9.51 | 9.90 | 9.46 | 9.87 | 9.87 | 0.20% | 286,561,200 |
| Nov 4, 2025 | 10.16 | 10.39 | 9.76 | 9.85 | 9.85 | -3.15% | 377,335,600 |
| Nov 3, 2025 | 10.14 | 10.22 | 9.75 | 10.17 | 10.17 | 1.80% | 402,931,300 |
| Oct 31, 2025 | 10.25 | 10.30 | 9.95 | 9.99 | 9.99 | -3.10% | 424,832,100 |
| Oct 30, 2025 | 9.81 | 10.50 | 9.78 | 10.31 | 10.31 | 4.04% | 550,706,100 |
| Oct 29, 2025 | 9.38 | 10.05 | 9.34 | 9.91 | 9.91 | 7.02% | 494,031,400 |
| Oct 28, 2025 | 9.35 | 9.72 | 9.24 | 9.26 | 9.26 | -1.49% | 461,288,600 |
| Oct 27, 2025 | 9.27 | 9.41 | 9.11 | 9.40 | 9.40 | 1.84% | 403,775,500 |
| Oct 24, 2025 | 9.20 | 9.48 | 9.02 | 9.23 | 9.23 | 2.10% | 415,340,600 |
| Oct 23, 2025 | 8.78 | 9.14 | 8.70 | 9.04 | 9.04 | 3.31% | 470,458,000 |
| Oct 22, 2025 | 8.42 | 8.80 | 8.39 | 8.75 | 8.75 | 1.51% | 282,027,100 |
| Oct 21, 2025 | 8.45 | 8.77 | 8.43 | 8.62 | 8.62 | 2.99% | 297,020,300 |
| Oct 20, 2025 | 8.51 | 8.57 | 8.32 | 8.37 | 8.37 | -1.18% | 233,492,800 |
| Oct 17, 2025 | 8.72 | 8.86 | 8.45 | 8.47 | 8.47 | -2.87% | 279,847,500 |
| Oct 16, 2025 | 8.80 | 8.98 | 8.62 | 8.72 | 8.60 | -1.69% | 309,421,300 |
| Oct 15, 2025 | 8.74 | 8.98 | 8.62 | 8.87 | 8.74 | 2.66% | 388,002,300 |
| Oct 14, 2025 | 8.82 | 9.27 | 8.58 | 8.64 | 8.52 | 0.82% | 624,172,900 |
| Oct 13, 2025 | 8.28 | 8.62 | 8.28 | 8.57 | 8.45 | -0.58% | 375,291,100 |
| Oct 10, 2025 | 8.58 | 8.82 | 8.48 | 8.62 | 8.50 | -0.69% | 369,705,200 |
| Oct 9, 2025 | 8.49 | 8.69 | 8.32 | 8.68 | 8.56 | 5.34% | 537,060,400 |
| Sep 30, 2025 | 8.13 | 8.27 | 8.09 | 8.24 | 8.12 | 1.10% | 317,271,900 |
| Sep 29, 2025 | 7.69 | 8.18 | 7.64 | 8.15 | 8.04 | 6.96% | 494,872,500 |
| Sep 26, 2025 | 7.56 | 7.72 | 7.53 | 7.62 | 7.51 | 0.13% | 226,923,200 |
| Sep 25, 2025 | 7.68 | 7.76 | 7.56 | 7.61 | 7.50 | 0.13% | 224,439,900 |
| Sep 24, 2025 | 7.53 | 7.61 | 7.44 | 7.60 | 7.49 | 0.26% | 168,063,100 |
| Sep 23, 2025 | 7.65 | 7.72 | 7.49 | 7.58 | 7.47 | -1.43% | 172,444,400 |
| Sep 22, 2025 | 7.78 | 7.81 | 7.60 | 7.69 | 7.58 | -0.65% | 151,440,500 |
| Sep 19, 2025 | 7.69 | 7.84 | 7.64 | 7.74 | 7.63 | 1.31% | 188,364,600 |