Aluminum Corporation of China LimitedACHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.20 | $2.38 | $2.18 | $2.27 | 1.64M |
| 1/30/2026 | $2.07 | $2.25 | $2.03 | $2.21 | 1.31M |
| 1/29/2026 | $2.11 | $2.12 | $1.99 | $2.08 | 745,500 |
| 1/28/2026 | $2.10 | $2.15 | $2.05 | $2.12 | 845,500 |
| 1/27/2026 | $2.00 | $2.11 | $1.89 | $2.10 | 1.69M |
| 1/26/2026 | $2.11 | $2.19 | $2.03 | $2.03 | 879,013 |
| 1/23/2026 | $2.10 | $2.16 | $2.02 | $2.11 | 1.05M |
| 1/22/2026 | $2.12 | $2.27 | $2.11 | $2.11 | 1.32M |
| 1/21/2026 | $2.24 | $2.31 | $2.11 | $2.14 | 1.47M |
| 1/20/2026 | $2.45 | $2.45 | $2.20 | $2.20 | 1.51M |
| 1/16/2026 | $2.53 | $2.55 | $2.45 | $2.52 | 1.55M |
| 1/15/2026 | $2.57 | $2.70 | $2.53 | $2.53 | 823,503 |
| 1/14/2026 | $2.50 | $2.59 | $2.46 | $2.58 | 1.05M |
| 1/13/2026 | $2.75 | $2.80 | $2.43 | $2.51 | 2.23M |
| 1/12/2026 | $2.46 | $2.75 | $2.40 | $2.68 | 1.97M |
| 1/9/2026 | $2.36 | $2.51 | $2.30 | $2.46 | 1.80M |
| 1/8/2026 | $2.12 | $2.42 | $2.10 | $2.36 | 2.05M |
| 1/7/2026 | $1.88 | $2.24 | $1.88 | $2.15 | 3.23M |
| 1/6/2026 | $2.02 | $2.08 | $1.84 | $1.91 | 3.33M |
| 1/5/2026 | $2.36 | $2.40 | $1.92 | $1.98 | 3.68M |
| 1/2/2026 | $2.80 | $2.90 | $2.30 | $2.32 | 1.94M |
| 12/31/2025 | $2.74 | $2.82 | $2.69 | $2.80 | 1.27M |
| 12/30/2025 | $2.75 | $2.79 | $2.69 | $2.74 | 1.51M |
| 12/29/2025 | $2.76 | $2.77 | $2.67 | $2.76 | 1.42M |
| 12/26/2025 | $2.71 | $2.79 | $2.67 | $2.77 | 899,152 |
| 12/24/2025 | $2.66 | $2.72 | $2.61 | $2.71 | 1.14M |
| 12/23/2025 | $2.65 | $2.70 | $2.60 | $2.66 | 2.80M |
| 12/22/2025 | $2.82 | $2.95 | $2.67 | $2.68 | 2.75M |
| 12/19/2025 | $3.15 | $3.21 | $2.82 | $2.84 | 3.46M |
| 12/18/2025 | $3.15 | $3.28 | $3.13 | $3.15 | 2.09M |
| 12/17/2025 | $3.09 | $3.22 | $3.06 | $3.11 | 2.32M |
| 12/16/2025 | $3.00 | $3.11 | $2.95 | $3.10 | 837,805 |
| 12/15/2025 | $3.00 | $3.16 | $2.98 | $3.01 | 2.83M |
| 12/12/2025 | $2.98 | $3.12 | $2.93 | $3.01 | 2.15M |
| 12/11/2025 | $2.78 | $2.96 | $2.77 | $2.95 | 1.71M |
| 12/10/2025 | $2.50 | $2.83 | $2.45 | $2.76 | 2.22M |
| 12/9/2025 | $2.52 | $2.57 | $2.38 | $2.49 | 2.38M |
| 12/8/2025 | $2.61 | $2.64 | $2.53 | $2.53 | 1.16M |
| 12/5/2025 | $2.58 | $2.67 | $2.54 | $2.59 | 1.99M |
| 12/4/2025 | $2.60 | $2.60 | $2.45 | $2.55 | 2.38M |
| 12/3/2025 | $2.67 | $2.75 | $2.60 | $2.60 | 1.59M |
| 12/2/2025 | $2.68 | $2.84 | $2.66 | $2.68 | 1.52M |
| 12/1/2025 | $2.69 | $2.77 | $2.62 | $2.67 | 2.01M |
| 11/28/2025 | $2.76 | $2.79 | $2.68 | $2.72 | 723,101 |
| 11/26/2025 | $2.75 | $2.80 | $2.72 | $2.75 | 1.11M |
| 11/25/2025 | $2.72 | $2.88 | $2.65 | $2.75 | 2.08M |
| 11/24/2025 | $2.71 | $2.74 | $2.63 | $2.73 | 3.41M |
| 11/21/2025 | $2.60 | $2.74 | $2.58 | $2.69 | 1.86M |
| 11/20/2025 | $2.80 | $2.86 | $2.58 | $2.60 | 1.04M |
| 11/19/2025 | $2.88 | $2.92 | $2.73 | $2.73 | 1.28M |
| 11/18/2025 | $2.88 | $2.91 | $2.79 | $2.89 | 1.87M |
| 11/17/2025 | $2.78 | $2.99 | $2.75 | $2.89 | 2.06M |
| 11/14/2025 | $2.91 | $2.94 | $2.79 | $2.80 | 1.44M |
| 11/13/2025 | $2.90 | $3.13 | $2.89 | $2.93 | 1.61M |
| 11/12/2025 | $2.87 | $3.03 | $2.85 | $2.94 | 2.44M |
| 11/11/2025 | $2.93 | $3.02 | $2.85 | $2.85 | 2.20M |
| 11/10/2025 | $3.25 | $3.30 | $2.95 | $2.95 | 2.67M |
| 11/7/2025 | $3.11 | $3.20 | $3.05 | $3.18 | 2.26M |
| 11/6/2025 | $3.35 | $3.36 | $3.10 | $3.12 | 2.38M |
| 11/5/2025 | $3.48 | $3.59 | $3.35 | $3.35 | 2.55M |