Chongqing Shunbo Aluminum Co.,Ltd. (002996.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

14.70

-0.12

(-0.81%)

At close: 03:04PM CST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	14.70	14.95	14.47	14.70	14.70	4,570,647
Feb 02, 2023	15.08	15.15	14.78	14.82	14.82	4,736,796
Feb 01, 2023	14.70	15.12	14.70	15.11	15.11	6,755,300
Jan 31, 2023	14.30	14.70	14.24	14.68	14.68	5,177,027
Jan 30, 2023	14.24	14.57	14.24	14.35	14.35	5,345,000
Jan 20, 2023	13.90	14.15	13.90	14.09	14.09	3,089,800
Jan 19, 2023	13.97	13.97	13.75	13.94	13.94	2,209,391
Jan 18, 2023	13.75	14.03	13.69	13.97	13.97	3,288,580
Jan 17, 2023	13.75	13.80	13.63	13.77	13.77	2,194,500
Jan 16, 2023	13.50	13.79	13.50	13.74	13.74	3,655,208
Jan 13, 2023	13.73	13.81	13.44	13.50	13.50	2,708,500
Jan 12, 2023	13.52	13.85	13.51	13.64	13.64	3,764,300
Jan 11, 2023	13.59	13.93	13.49	13.52	13.52	4,926,200
Jan 10, 2023	13.71	13.72	13.51	13.56	13.56	2,677,508
Jan 09, 2023	13.40	13.80	13.38	13.71	13.71	4,788,000
Jan 06, 2023	13.13	13.47	13.09	13.38	13.38	3,355,200
Jan 05, 2023	13.08	13.17	12.86	13.13	13.13	2,809,900
Jan 04, 2023	13.14	13.17	12.96	13.00	13.00	2,230,700
Jan 03, 2023	13.04	13.20	12.94	13.15	13.15	2,374,500
Dec 30, 2022	13.04	13.28	12.96	13.03	13.03	2,836,491
Dec 29, 2022	13.29	13.41	12.93	12.96	12.96	2,704,884
Dec 28, 2022	13.63	13.66	13.30	13.38	13.38	3,254,642
Dec 27, 2022	13.17	13.74	13.16	13.70	13.70	5,638,420
Dec 26, 2022	12.45	13.10	12.41	13.08	13.08	3,350,400
Dec 23, 2022	12.38	12.55	12.33	12.41	12.41	2,187,308
Dec 22, 2022	12.93	13.05	12.45	12.52	12.52	3,282,800
Dec 21, 2022	13.29	13.34	12.88	12.95	12.95	2,137,600
Dec 20, 2022	13.06	13.34	12.93	13.25	13.25	2,229,900
Dec 19, 2022	13.38	13.63	13.03	13.10	13.10	3,147,000
Dec 16, 2022	13.65	13.70	13.34	13.38	13.38	2,604,100
Dec 15, 2022	13.66	13.78	13.55	13.74	13.74	2,139,800
Dec 14, 2022	13.66	14.03	13.61	13.72	13.72	3,044,600
Dec 13, 2022	14.12	14.12	13.64	13.66	13.66	4,793,400
Dec 12, 2022	14.24	14.69	13.89	14.02	14.02	7,605,730
Dec 09, 2022	13.97	14.27	13.85	14.26	14.26	4,016,400
Dec 08, 2022	14.00	14.16	13.88	13.93	13.93	2,967,649
Dec 07, 2022	14.17	14.25	13.98	14.06	14.06	2,562,100
Dec 06, 2022	14.07	14.23	13.93	14.16	14.16	3,292,000
Dec 05, 2022	13.97	14.25	13.87	14.17	14.17	4,319,500
Dec 02, 2022	13.75	13.93	13.67	13.84	13.84	3,317,800
Dec 01, 2022	13.81	13.88	13.67	13.70	13.70	3,550,091
Nov 30, 2022	13.50	13.77	13.40	13.59	13.59	3,549,555
Nov 29, 2022	13.29	13.53	13.25	13.50	13.50	3,008,400
Nov 28, 2022	13.25	13.30	13.00	13.25	13.25	2,650,600
Nov 25, 2022	13.65	13.66	13.36	13.37	13.37	2,598,373
Nov 24, 2022	13.73	13.80	13.54	13.69	13.69	2,914,480
Nov 23, 2022	13.66	13.72	13.28	13.66	13.66	2,737,300
Nov 22, 2022	13.70	14.08	13.60	13.65	13.65	4,555,680
Nov 21, 2022	13.61	13.73	13.23	13.71	13.71	4,166,920
Nov 18, 2022	14.07	14.07	13.57	13.60	13.60	5,460,450
Nov 17, 2022	14.31	14.34	13.80	13.98	13.98	5,012,500
Nov 16, 2022	14.49	14.58	14.32	14.32	14.32	3,640,224
Nov 15, 2022	13.98	14.48	13.98	14.44	14.44	5,123,458
Nov 14, 2022	14.21	14.51	14.02	14.05	14.05	4,936,666
Nov 11, 2022	14.50	14.63	14.13	14.19	14.19	4,365,900
Nov 10, 2022	14.37	14.45	14.06	14.19	14.19	4,698,545
Nov 09, 2022	14.54	14.68	14.42	14.46	14.46	4,194,400
Nov 08, 2022	14.38	14.58	14.28	14.40	14.40	4,661,706
Nov 07, 2022	14.48	14.80	14.25	14.44	14.44	6,902,900
Nov 04, 2022	13.48	14.41	13.45	14.34	14.34	7,756,516
Nov 03, 2022	13.59	13.76	13.38	13.55	13.55	5,358,400
Nov 02, 2022	13.31	13.76	13.22	13.60	13.60	3,756,988
Nov 01, 2022	12.96	13.35	12.96	13.30	13.30	3,581,898
Oct 31, 2022	12.77	13.12	12.66	12.92	12.92	3,880,800
Oct 28, 2022	13.56	13.56	12.70	12.79	12.79	5,632,600
Oct 27, 2022	14.10	14.29	13.72	13.75	13.75	3,778,800
Oct 26, 2022	13.86	14.20	13.76	14.02	14.02	3,289,856
Oct 25, 2022	13.57	13.93	13.26	13.82	13.82	3,825,822
Oct 24, 2022	13.80	13.96	13.56	13.64	13.64	3,865,084
Oct 21, 2022	14.00	14.14	13.73	13.73	13.73	3,681,308
Oct 20, 2022	13.94	14.24	13.71	14.01	14.01	5,324,800
Oct 19, 2022	14.28	14.29	14.00	14.02	14.02	4,779,539
Oct 18, 2022	14.51	14.65	14.18	14.27	14.27	6,996,100
Oct 17, 2022	14.60	14.68	14.20	14.53	14.53	3,634,380
Oct 14, 2022	14.59	14.84	14.30	14.66	14.66	4,054,600
Oct 13, 2022	14.15	14.66	14.10	14.45	14.45	4,079,880
Oct 12, 2022	13.90	14.27	13.42	14.19	14.19	4,353,900
Oct 11, 2022	13.80	13.99	13.46	13.81	13.81	2,940,447
Oct 10, 2022	14.05	14.28	13.51	13.65	13.65	3,606,100
Sep 30, 2022	14.21	14.43	14.00	14.00	14.00	2,910,850
Sep 29, 2022	14.47	14.58	14.15	14.24	14.24	2,827,300
Sep 28, 2022	14.99	15.03	14.15	14.27	14.27	4,419,535
Sep 27, 2022	14.82	15.13	14.48	15.08	15.08	4,314,800
Sep 26, 2022	14.88	14.99	14.19	14.70	14.70	4,736,959
Sep 23, 2022	15.47	15.64	14.49	14.86	14.86	7,609,100
Sep 22, 2022	15.40	15.86	15.25	15.47	15.47	3,612,398
Sep 21, 2022	15.48	15.82	15.18	15.48	15.48	4,171,749
Sep 20, 2022	14.88	15.51	14.88	15.51	15.51	4,835,822
Sep 19, 2022	14.98	15.18	14.67	14.74	14.74	4,035,100
Sep 16, 2022	15.37	15.57	15.02	15.02	15.02	3,609,300
Sep 15, 2022	16.20	16.22	14.99	15.39	15.39	7,758,447
Sep 14, 2022	16.38	16.70	15.86	16.06	16.06	6,200,900
Sep 13, 2022	16.60	17.11	16.58	16.71	16.71	4,885,626
Sep 09, 2022	16.86	16.99	16.30	16.58	16.58	4,361,400
Sep 08, 2022	17.09	17.59	16.73	16.78	16.78	6,508,172
Sep 07, 2022	16.61	17.90	16.51	17.09	17.09	9,069,300
Sep 06, 2022	16.07	16.69	15.93	16.60	16.60	5,523,272
Sep 05, 2022	15.78	16.38	15.67	16.02	16.02	5,736,791
Sep 02, 2022	15.51	16.01	15.40	15.82	15.82	5,095,029
Sep 01, 2022	15.64	15.92	15.20	15.38	15.38	6,304,203
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Chongqing Shunbo Aluminum Co.,Ltd. (002996.SZ)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)