Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (002540.SZ) SHZ
6.48
-0.1(-1.52%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.48
-0.1(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.53 | 6.48 | 6.48 | 6.68 | 6.46 | 11.73M |
| April 02, 2026 | 6.59 | 6.58 | 6.58 | 6.63 | 6.51 | 10.17M |
| April 01, 2026 | 6.59 | 6.59 | 6.59 | 6.63 | 6.52 | 14.18M |
| March 31, 2026 | 6.6 | 6.49 | 6.49 | 6.61 | 6.47 | 15.8M |
| March 30, 2026 | 6.57 | 6.61 | 6.61 | 6.65 | 6.5 | 20.07M |
| March 27, 2026 | 6.25 | 6.44 | 6.44 | 6.48 | 6.24 | 14.39M |
| March 26, 2026 | 6.36 | 6.31 | 6.31 | 6.44 | 6.29 | 10.85M |
| March 25, 2026 | 6.29 | 6.37 | 6.37 | 6.39 | 6.29 | 13.65M |
| March 24, 2026 | 6.19 | 6.26 | 6.26 | 6.28 | 6.05 | 15.37M |
| March 23, 2026 | 6.25 | 6 | 6 | 6.28 | 5.94 | 21.2M |
| March 20, 2026 | 6.5 | 6.35 | 6.35 | 6.54 | 6.35 | 14.58M |
| March 19, 2026 | 6.72 | 6.5 | 6.5 | 6.72 | 6.47 | 16.99M |
| March 18, 2026 | 6.82 | 6.8 | 6.8 | 6.88 | 6.69 | 13.4M |
| March 17, 2026 | 7.03 | 6.83 | 6.83 | 7.08 | 6.82 | 13.1M |
| March 16, 2026 | 7.1 | 7 | 7 | 7.19 | 6.88 | 21.33M |
| March 13, 2026 | 7.28 | 7.12 | 7.12 | 7.33 | 7.1 | 19.11M |
| March 12, 2026 | 7.25 | 7.33 | 7.33 | 7.45 | 7.23 | 21.27M |
| March 11, 2026 | 7.24 | 7.27 | 7.27 | 7.3 | 7.2 | 12.49M |
| March 10, 2026 | 7.5 | 7.18 | 7.18 | 7.5 | 7.15 | 8.14M |
| March 09, 2026 | 7.35 | 7.17 | 7.17 | 7.4 | 7.06 | 28.14M |
| March 06, 2026 | 7.5 | 7.43 | 7.43 | 7.52 | 7.36 | 17.62M |
| March 05, 2026 | 7.53 | 7.57 | 7.57 | 7.67 | 7.5 | 19.04M |
| March 04, 2026 | 7.6 | 7.42 | 7.42 | 7.6 | 7.31 | 13.49M |
| March 03, 2026 | 7.61 | 7.42 | 7.42 | 7.75 | 7.41 | 22.09M |
| March 02, 2026 | 7.68 | 7.68 | 7.68 | 7.73 | 7.54 | 22.67M |
| February 27, 2026 | 7.6 | 7.7 | 7.7 | 7.75 | 7.57 | 19.51M |
| February 26, 2026 | 7.57 | 7.6 | 7.6 | 7.63 | 7.52 | 15.16M |
| February 25, 2026 | 7.37 | 7.56 | 7.56 | 7.67 | 7.37 | 24.52M |
| February 24, 2026 | 7.31 | 7.38 | 7.38 | 7.42 | 7.28 | 14.31M |
| February 13, 2026 | 7.32 | 7.21 | 0 | 7.36 | 7.19 | 15.5M |
| February 12, 2026 | 7.46 | 7.36 | 0 | 7.49 | 7.32 | 13.92M |
| February 11, 2026 | 7.38 | 7.43 | 0 | 7.5 | 7.37 | 14.19M |
| February 10, 2026 | 7.51 | 7.37 | 0 | 7.51 | 7.36 | 15.13M |
| February 09, 2026 | 7.53 | 7.49 | 0 | 7.58 | 7.44 | 14.54M |
| February 06, 2026 | 7.27 | 7.46 | 0 | 7.63 | 7.23 | 20.6M |
| February 05, 2026 | 7.64 | 7.37 | 0 | 7.66 | 7.36 | 23.1M |
| February 04, 2026 | 7.51 | 7.72 | 0 | 7.73 | 7.48 | 25.07M |
| February 03, 2026 | 7.48 | 7.49 | 0 | 7.52 | 7.3 | 21.27M |
| February 02, 2026 | 7.56 | 7.4 | 0 | 7.69 | 7.39 | 27.9M |
| January 30, 2026 | 7.77 | 7.74 | 0 | 7.82 | 7.49 | 39.48M |
| January 29, 2026 | 8.07 | 7.9 | 0 | 8.08 | 7.76 | 46.97M |
| January 28, 2026 | 7.76 | 8 | 0 | 8.08 | 7.63 | 50.28M |
| January 27, 2026 | 7.75 | 7.78 | 0 | 7.86 | 7.53 | 31.53M |
| January 26, 2026 | 7.9 | 7.8 | 0 | 7.94 | 7.72 | 39.03M |
| January 23, 2026 | 7.67 | 7.91 | 0 | 7.99 | 7.55 | 55.02M |
| January 22, 2026 | 7.39 | 7.64 | 0 | 7.67 | 7.38 | 31.73M |
| January 21, 2026 | 7.35 | 7.45 | 0 | 7.52 | 7.28 | 23.07M |
| January 20, 2026 | 7.41 | 7.4 | 0 | 7.47 | 7.24 | 24.81M |
| January 19, 2026 | 7.18 | 7.41 | 0 | 7.45 | 7.12 | 35.7M |
| January 16, 2026 | 7.32 | 7.21 | 0 | 7.41 | 7.18 | 27.72M |
| January 15, 2026 | 7.15 | 7.27 | 0 | 7.33 | 7.13 | 38.4M |
| January 14, 2026 | 7.11 | 7.13 | 0 | 7.22 | 7.02 | 31.38M |
| January 13, 2026 | 7.29 | 7.07 | 0 | 7.29 | 7.05 | 27.94M |
| January 12, 2026 | 7.25 | 7.29 | 0 | 7.32 | 7.13 | 34.82M |
| January 09, 2026 | 7.09 | 7.18 | 0 | 7.29 | 7.06 | 28.48M |
| January 08, 2026 | 7.03 | 7.1 | 0 | 7.14 | 7 | 24.46M |
| January 07, 2026 | 7.13 | 7.06 | 0 | 7.14 | 7.02 | 20.04M |
| January 06, 2026 | 7.07 | 7.14 | 0 | 7.22 | 7.03 | 28.11M |
| January 05, 2026 | 7.1 | 7.04 | 0 | 7.14 | 6.99 | 23.75M |
| December 31, 2025 | 7.13 | 7.08 | 0 | 7.17 | 7.03 | 19.6M |