Aluminum Corporation of China Limited - 601600.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.97	12.69	12.69	13.09	12.66	259.19M
February 12, 2026	13.26	13.21	13.21	13.44	13.2	187.86M
February 11, 2026	13.06	13.32	13.32	13.45	13.05	212.62M
February 10, 2026	13.12	13.15	13.15	13.26	13.01	198.25M
February 09, 2026	13.12	13.05	13.05	13.2	12.88	206.14M
February 06, 2026	12.18	12.89	12.89	13.08	12.18	296.31M
February 05, 2026	13.13	12.64	12.64	13.26	12.36	383.18M
February 04, 2026	13.37	13.44	13.44	13.54	13.22	337.01M
February 03, 2026	13.1	13.14	13.14	13.19	12.67	475.03M
February 02, 2026	13.01	12.72	12.72	13.6	12.72	787.81M
January 30, 2026	14.7	14.13	14.13	15.01	14.13	776.75M
January 29, 2026	15.01	15.7	15.7	15.85	14.24	1.07B
January 28, 2026	13.45	14.6	14.6	14.6	13.13	829.8M
January 27, 2026	13.34	13.27	13.27	13.7	13.11	510.56M
January 26, 2026	13.46	13.4	13.4	13.86	13.33	675.22M
January 23, 2026	13.39	13.23	13.23	13.52	13.08	475.92M
January 22, 2026	13.4	13.28	13.28	13.5	13.21	274.71M
January 21, 2026	13.2	13.4	13.4	13.46	13.02	267.87M
January 20, 2026	13.4	13.29	13.29	13.62	12.93	347.09M
January 19, 2026	13.25	13.33	13.33	13.41	12.83	361.28M
January 16, 2026	13.75	13.26	13.26	14.09	13.1	527.01M
January 15, 2026	13.48	13.74	13.74	14.18	13.32	421.35M
January 14, 2026	14.1	13.63	13.63	14.43	13.56	539.97M
January 13, 2026	13.8	13.97	13.97	14.37	13.69	380.85M
January 12, 2026	14.34	13.85	13.85	14.44	13.62	474.33M
January 09, 2026	13.49	14.05	14.05	14.3	13.49	392.87M
January 08, 2026	13.7	13.65	13.65	14.05	13.48	376.91M
January 07, 2026	13.96	14.05	14.05	14.24	13.62	479.63M
January 06, 2026	13.28	13.97	13.97	14.18	13.28	564.92M
January 05, 2026	12.72	13.02	13.02	13.3	12.61	458.67M
December 31, 2025	11.99	12.22	12.22	12.38	11.96	398.05M
December 30, 2025	11.13	11.99	11.99	12.12	11.12	409.75M
December 29, 2025	11.87	11.45	11.45	11.94	11.41	425.87M
December 26, 2025	10.99	11.84	11.84	11.94	10.97	473.63M
December 25, 2025	10.97	10.96	10.96	10.98	10.82	161.78M
December 24, 2025	11	11.07	11.07	11.09	10.8	216.22M
December 23, 2025	10.89	10.97	10.97	11.25	10.85	226.32M
December 22, 2025	11.05	10.97	10.97	11.1	10.86	203.51M
December 19, 2025	10.58	10.85	10.85	10.93	10.43	228.5M
December 18, 2025	10.59	10.53	10.53	10.77	10.51	144.88M
December 17, 2025	10.38	10.59	10.59	10.66	10.32	180.58M
December 16, 2025	10.44	10.28	10.28	10.5	10.09	202.54M
December 15, 2025	10.53	10.54	10.54	10.8	10.47	204.67M
December 12, 2025	10.68	10.75	10.75	10.79	10.6	316.04M
December 11, 2025	10.8	10.47	10.47	10.88	10.46	238.71M
December 10, 2025	10.58	10.72	10.72	10.73	10.47	205.56M
December 09, 2025	11.14	10.59	10.59	11.15	10.48	406.73M
December 08, 2025	11.33	11.27	11.27	11.34	11.02	347.29M
December 05, 2025	10.92	11.4	11.4	11.49	10.92	385.3M
December 04, 2025	11.27	10.89	10.89	11.3	10.84	316.82M
December 03, 2025	10.55	11.03	11.03	11.27	10.55	402.03M
December 02, 2025	10.61	10.58	10.58	10.64	10.44	163.31M
December 01, 2025	10.78	10.69	10.69	10.92	10.57	357.07M
November 28, 2025	10.39	10.51	10.51	10.64	10.31	173.39M
November 27, 2025	10.61	10.44	10.44	10.76	10.42	244.8M
November 26, 2025	10.54	10.39	10.39	10.63	10.33	213.5M
November 25, 2025	10.67	10.55	10.55	10.7	10.42	255.26M
November 24, 2025	10.58	10.49	10.49	10.65	10.19	333.72M
November 21, 2025	10.72	10.52	10.52	10.91	10.5	370.73M
November 20, 2025	11.1	11.04	11.04	11.3	10.99	293M

Aluminum Corporation of China Limited (601600.SS) SHH