UK markets closed

Jiangsu Asia-Pacific Light Alloy Technology Co., Ltd. (002540.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.43-0.07 (-1.08%)
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20246.246.516.416.436.4310,498,597
07 May 20246.406.536.376.506.5015,013,089
06 May 20246.406.506.336.416.4119,402,672
30 Apr 20246.246.406.226.376.3722,552,369
29 Apr 20246.256.286.156.246.2419,023,404
26 Apr 20246.126.296.116.266.2616,962,183
25 Apr 20246.276.316.106.166.1623,157,253
24 Apr 20246.136.356.026.356.3528,674,550
23 Apr 20246.126.305.996.236.2331,288,935
22 Apr 20245.956.115.915.955.9514,340,855
19 Apr 20246.056.165.945.995.9912,437,650
18 Apr 20245.996.115.936.086.0812,368,685
17 Apr 20245.825.995.825.985.9814,584,300
16 Apr 20246.066.155.705.735.7324,350,500
15 Apr 20246.126.205.866.186.1823,801,142
12 Apr 20246.116.196.096.126.1212,711,369
11 Apr 20246.036.185.966.116.1114,546,800
10 Apr 20246.166.186.006.056.0513,312,376
09 Apr 20246.006.195.986.136.1315,206,342
08 Apr 20246.116.226.046.046.0424,365,006
03 Apr 20246.106.156.026.136.1317,285,900
02 Apr 20245.976.105.936.096.0918,453,726
01 Apr 20246.006.065.925.975.9721,234,255
29 Mar 20245.845.925.815.945.945,609,600
28 Mar 20245.705.905.685.825.8211,939,584
27 Mar 20245.865.885.675.685.6812,017,755
26 Mar 20245.815.935.765.915.9115,072,350
25 Mar 20245.815.985.785.835.8313,795,483
22 Mar 20245.885.955.785.875.8713,603,450
21 Mar 20245.885.955.805.915.9114,928,597
20 Mar 20245.845.935.805.885.8815,383,705
19 Mar 20245.906.035.855.925.9221,426,173
18 Mar 20245.775.935.735.915.9125,793,900
15 Mar 20245.545.795.495.775.7727,097,162
14 Mar 20245.765.815.515.555.5537,907,630
13 Mar 20245.415.935.415.745.7459,396,950
12 Mar 20245.395.445.325.395.3913,478,176
11 Mar 20245.305.395.285.395.3912,952,261
08 Mar 20245.255.315.195.305.3013,979,872
07 Mar 20245.235.385.225.235.2319,176,872
06 Mar 20245.085.245.075.195.1915,972,722
05 Mar 20245.165.205.075.085.0814,858,928
04 Mar 20245.275.295.125.185.1816,352,570
01 Mar 20245.285.385.185.275.2715,974,100
29 Feb 20245.045.295.045.285.2820,183,457
28 Feb 20245.535.585.105.115.1135,441,400
27 Feb 20245.315.495.215.495.4919,489,700
26 Feb 20245.245.405.235.315.3126,818,560
23 Feb 20245.115.255.085.245.2429,956,384
22 Feb 20245.045.164.985.135.1331,243,183
21 Feb 20244.925.224.885.095.0949,274,028
20 Feb 20244.914.974.804.964.9642,589,675
19 Feb 20245.035.144.855.135.1367,691,711
08 Feb 20245.095.414.705.395.3928,413,443
07 Feb 20244.905.204.795.055.0525,376,009
06 Feb 20244.595.024.484.884.8822,687,411
05 Feb 20245.155.224.704.754.7523,476,863
02 Feb 20245.555.605.055.225.2220,342,105
01 Feb 20245.465.675.315.565.5617,995,502
31 Jan 20245.705.795.495.505.5017,922,230
30 Jan 20245.835.945.765.785.789,856,000
29 Jan 20246.126.185.875.905.9011,148,532
26 Jan 20246.006.235.986.116.1112,580,441
25 Jan 20245.826.025.786.016.0111,306,252
24 Jan 20245.685.795.515.755.7511,051,227
23 Jan 20245.605.705.435.665.6613,883,273
22 Jan 20246.086.085.585.655.6514,184,866
19 Jan 20246.166.206.046.086.087,774,236
18 Jan 20246.256.305.916.166.1615,838,900
17 Jan 20246.476.476.276.286.288,114,356
16 Jan 20246.456.506.376.466.467,411,744
15 Jan 20246.526.546.416.476.476,099,900
12 Jan 20246.506.626.476.506.508,640,800
11 Jan 20246.416.546.356.516.518,244,889
10 Jan 20246.446.516.366.386.386,612,200
09 Jan 20246.396.496.366.456.456,958,430
08 Jan 20246.466.536.406.406.408,223,736
05 Jan 20246.656.656.476.516.5110,025,791
04 Jan 20246.636.696.586.626.627,669,300
03 Jan 20246.676.736.616.686.6810,874,800
02 Jan 20246.606.756.596.716.7113,394,190
29 Dec 20236.546.626.526.616.6112,327,100
28 Dec 20236.366.566.336.526.5215,404,530
27 Dec 20236.246.376.196.366.368,636,334
26 Dec 20236.306.336.176.196.197,701,900
25 Dec 20236.286.306.196.266.266,229,777
22 Dec 20236.286.406.266.316.318,615,400
21 Dec 20236.196.296.156.286.287,580,093
20 Dec 20236.266.356.226.246.248,084,395
19 Dec 20236.326.326.186.266.268,094,500
18 Dec 20236.336.366.236.296.298,539,500
15 Dec 20236.376.406.306.336.338,004,689
14 Dec 20236.416.476.346.366.366,354,121
13 Dec 20236.426.456.386.386.386,422,348
12 Dec 20236.476.476.386.426.427,645,600
11 Dec 20236.376.486.256.476.4712,608,688
08 Dec 20236.436.486.356.386.3819,494,480
07 Dec 20236.466.486.396.446.4411,903,067
06 Dec 20236.396.516.386.446.449,366,900
05 Dec 20236.516.516.416.416.418,220,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...