Dark

ACHHY
ALUMINUM CRP OF CHINA ADR
stock OTC

Inactive

Jun 29, 2023

10.12USD-5.243%(-0.56)11,578

Pre-market

0.00USD-100.000%(-10.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-29	10.0600	10.4100	10.0600	10.1200	-5.243%	11,578	0.000%
2023-06-28	10.0600	10.8000	10.0600	10.6800	+0.047%	12,525	-5.243%
2023-06-27	10.0600	10.7500	10.0600	10.6750	+3.041%	28,022	-5.199%
2023-06-26	10.4500	10.5750	10.3600	10.3600	-0.861%	11,901	-2.317%
2023-06-23	10.3600	10.5000	10.3600	10.4500	-3.241%	879	-3.158%
2023-06-22	10.6100	10.9200	10.3700	10.8000	+1.791%	1,799	-6.296%
2023-06-21	10.8000	10.8000	10.5000	10.6100	-2.392%	3,924	-4.618%
2023-06-20	10.8700	11.2500	10.8700	10.8700	-11.265%	1,602	-6.900%
2023-06-16	11.6000	12.2500	11.6000	12.2500	+13.531%	1,869	-17.388%
2023-06-15	11.3000	11.3000	10.7900	10.7900	-6.174%	8,642	-6.209%
2023-06-14	11.4000	11.6000	11.4000	11.5000	+3.604%	819	-12.000%
2023-06-13	11.1001	11.1050	11.1000	11.1000	+7.246%	648	-8.829%
2023-06-12	11.5000	11.5000	10.2900	10.3500	-9.370%	1,328	-2.222%
2023-06-09	11.5400	11.5400	11.4000	11.4200	+3.818%	1,914	-11.384%
2023-06-08	10.0000	11.1500	10.0000	11.0000	+8.578%	13,652	-8.000%
2023-06-07	10.6700	11.0000	10.1310	10.1310	-7.900%	1,148	-0.109%
2023-06-06	10.9000	12.2500	10.9000	11.0000	-3.930%	2,373	-8.000%
2023-06-02	10.8000	11.4500	10.8000	11.4500	+7.009%	4,956	-11.616%
2023-06-01	11.2500	11.2500	10.7000	10.7000	-3.167%	1,530	-5.421%
2023-05-31	11.0000	11.5000	10.7000	11.0500	-2.212%	1,742	-8.416%
2023-05-30	11.0001	11.3000	11.0001	11.3000	+2.727%	1,981	-10.442%
2023-05-26	10.7000	11.8370	10.7000	11.0000	-9.836%	891	-8.000%
2023-05-25	10.7000	12.2000	10.7000	12.2000	0.000%	329	-17.049%
2023-05-24	11.4900	12.2000	11.4700	12.2000	+6.087%	679	-17.049%
2023-05-23	12.9000	12.9000	11.5000	11.5000	-4.246%	1,509	-12.000%
2023-05-22	11.6700	12.0100	11.6700	12.0100	+2.913%	3,282	-15.737%
2023-05-19	12.0000	12.0000	11.6700	11.6700	-3.554%	2,539	-13.282%
2023-05-18	12.8001	12.8001	12.1000	12.1000	-3.968%	747	-16.364%
2023-05-17	11.6500	12.6001	11.6500	12.6000	-0.079%	2,517	-19.683%
2023-05-16	13.0000	13.0000	12.6100	12.6100	-3.000%	386	-19.746%
2023-05-15	13.0000	13.0000	13.0000	13.0000	-2.256%	446	-22.154%
2023-05-12	13.3000	13.3000	12.9770	13.3000	-1.481%	1,868	-23.910%
2023-05-11	14.7000	14.7000	13.5000	13.5000	-8.163%	1,403	-25.037%
2023-05-10	14.6380	14.7000	14.6300	14.7000	-1.935%	1,046	-31.156%
2023-05-09	14.7400	14.9900	14.5000	14.9900	+1.627%	1,228	-32.488%
2023-05-08	15.0000	15.0000	14.5000	14.7500	-2.961%	1,984	-31.390%
2023-05-05	14.2000	15.2000	14.2000	15.2000	+4.828%	6,586	-33.421%
2023-05-04	12.5501	15.1000	12.5501	14.5000	-1.428%	6,523	-30.207%
2023-05-03	14.3001	14.7500	14.3001	14.7100	+0.753%	3,130	-31.203%
2023-05-02	12.5500	14.8000	12.5500	14.6000	+2.817%	6,065	-30.685%
2023-05-01	14.0000	14.6900	14.0000	14.2000	-3.336%	2,734	-28.732%
2023-04-28	14.2500	14.6900	14.2500	14.6900	+4.929%	5,667	-31.110%
2023-04-27	14.4000	14.5200	14.0000	14.0000	-1.269%	8,452	-27.714%
2023-04-26	12.5000	14.2000	12.5000	14.1800	+4.882%	12,180	-28.632%
2023-04-25	13.8000	13.9000	13.5000	13.5200	+1.502%	608	-25.148%
2023-04-24	12.5000	14.6000	12.5000	13.3200	-6.853%	512	-24.024%
2023-04-21	13.7000	14.3000	13.5500	14.3000	+0.704%	1,380	-29.231%
2023-04-20	14.8801	15.0000	14.2000	14.2000	-5.333%	5,616	-28.732%
2023-04-19	15.0200	15.1000	15.0000	15.0000	-0.133%	2,992	-32.533%
2023-04-18	14.8801	15.2000	14.8800	15.0200	-2.341%	30,525	-32.623%
2023-04-17	14.8500	15.4600	12.5850	15.3800	+13.925%	27,948	-34.200%
2023-04-14	12.2600	14.6500	12.2600	13.5001	-0.295%	40,979	-25.038%
2023-04-13	13.6000	13.8800	13.5200	13.5400	+5.451%	22,072	-25.258%
2023-04-12	11.3001	13.6200	11.3001	12.8401	-4.178%	31,971	-21.184%
2023-04-11	13.0000	13.4000	11.7500	13.4000	+7.458%	14,710	-24.478%
2023-04-10	11.0100	12.4700	11.0100	12.4700	-0.240%	4,523	-18.845%
2023-04-06	12.0100	12.5000	11.9625	12.5000	+4.080%	1,732	-19.040%
2023-04-05	11.1500	12.7400	11.1500	12.0100	+0.083%	1,549	-15.737%
2023-04-04	12.7400	12.7400	12.0000	12.0000	+3.985%	593	-15.667%
2023-04-03	11.1500	12.7400	11.1500	11.5401	-9.418%	4,179	-12.306%
2023-03-31	12.3500	12.7400	12.3500	12.7400	+12.445%	522	-20.565%
2023-03-30	12.0000	12.7400	11.3300	11.3300	-11.068%	3,415	-10.680%
2023-03-29	10.5701	12.7400	10.5701	12.7400	+6.167%	1,275	-20.565%
2023-03-28	11.9500	12.0000	10.4100	12.0000	-11.110%	6,007	-15.667%
2023-03-27	10.0100	13.4999	10.0100	13.4999	+6.298%	932	-25.036%
2023-03-24	11.5000	12.8000	11.5000	12.7000	-0.782%	898	-20.315%
2023-03-23	12.7000	13.0000	12.7000	12.8001	+19.071%	12,366	-20.938%
2023-03-22	10.8575	10.8575	10.7500	10.7500	0.000%	352	-5.860%
2023-03-21	10.7500	10.7500	10.7500	10.7500	-14.683%	1,355	-5.860%
2023-03-20	12.3000	12.6000	12.3000	12.6000	+6.554%	4,640	-19.683%
2023-03-17	11.8250	11.8250	11.8250	11.8250	+2.470%	587	-14.419%
2023-03-16	11.6850	11.6850	11.4500	11.5400	-0.212%	1,884	-12.305%
2023-03-15	11.5645	11.5645	11.4500	11.5645	-14.337%	1,302	-12.491%
2023-03-14	13.0000	13.5000	13.0000	13.5000	+18.420%	264	-25.037%
2023-03-13	12.2500	12.2500	11.4001	11.4001	+0.441%	639	-11.229%
2023-03-10	11.3500	11.3500	11.3500	11.3500	-12.692%	366	-10.837%
2023-03-09	13.0000	13.0000	13.0000	13.0000	-6.542%	921	-22.154%
2023-03-08	13.0000	13.9100	13.0000	13.9100	+5.579%	2,869	-27.247%
2023-03-07	13.2500	13.9700	13.1750	13.1750	+0.190%	3,237	-23.188%
2023-03-06	13.0000	13.1500	13.0000	13.1500	-1.866%	722	-23.042%
2023-03-03	13.4900	13.9000	12.5600	13.4000	+0.075%	3,816	-24.478%
2023-03-02	13.6000	13.6000	12.5501	13.3900	-4.220%	2,848	-24.421%
2023-03-01	12.9900	13.9800	12.9900	13.9800	+7.538%	3,601	-27.611%
2023-02-28	13.0000	13.0000	13.0000	13.0000	+2.201%	187	-22.154%
2023-02-27	12.5500	12.7200	12.5500	12.7200	-2.154%	562	-20.440%
2023-02-24	13.0000	13.0000	13.0000	13.0000	-3.704%	929	-22.154%
2023-02-23	13.5100	13.5100	13.5000	13.5000	+1.313%	405	-25.037%
2023-02-22	13.9800	14.1000	12.5500	13.3250	-4.343%	7,348	-24.053%
2023-02-21	12.5500	14.0000	12.5500	13.9300	+10.996%	6,841	-27.351%
2023-02-17	12.5500	12.5500	12.5500	12.5500	0.000%	359	-19.363%
2023-02-16	12.5500	12.5500	12.5500	12.5500	-7.991%	494	-19.363%
2023-02-15	12.5500	13.6400	12.5500	13.6400	+4.521%	924	-25.806%
2023-02-14	12.5500	13.0500	12.5500	13.0500	+3.984%	1,751	-22.452%
2023-02-13	13.1500	13.7800	12.5500	12.5500	-0.986%	2,524	-19.363%
2023-02-10	13.1999	13.1999	12.5500	12.6750	-0.432%	1,025	-20.158%
2023-02-09	12.7600	12.7600	12.7000	12.7300	+1.434%	1,101	-20.503%
2023-02-08	12.5500	13.2200	12.5500	12.5500	-7.380%	850	-19.363%
2023-02-07	12.5000	13.5500	12.1200	13.5500	+8.400%	4,700	-25.314%
2023-02-06	12.5000	12.5000	12.4900	12.5000	-4.215%	1,989	-19.040%
2023-02-03	13.5000	13.5000	13.0500	13.0500	-4.044%	3,119	-22.452%
2023-02-02	13.6000	13.9800	13.6000	13.6000	+0.741%	8,275	-25.588%
2023-02-01	13.6600	13.9100	13.5000	13.5000	+0.001%	1,163	-25.037%
2023-01-31	12.0200	13.4999	12.0200	13.4999	+3.845%	2,813	-25.036%
2023-01-30	12.5200	13.2200	11.9800	13.0000	-3.704%	9,161	-22.154%
2023-01-27	11.8000	13.6000	11.8000	13.5000	+7.399%	15,332	-25.037%
2023-01-26	13.0000	13.4000	12.5000	12.5700	-2.558%	6,836	-19.491%
2023-01-25	12.5000	13.2000	12.5000	12.9000	+10.444%	7,332	-21.550%
2023-01-24	11.6800	13.0000	11.5100	11.6801	-8.749%	3,822	-13.357%
2023-01-23	11.9100	13.2000	11.9100	12.8000	-1.235%	6,410	-20.938%
2023-01-20	12.9800	13.0000	12.8000	12.9600	+4.348%	9,296	-21.914%
2023-01-19	12.4900	12.4900	12.4200	12.4200	+0.812%	880	-18.519%
2023-01-18	12.4700	12.4700	12.2800	12.3200	+1.650%	1,220	-17.857%
2023-01-17	11.1200	12.4000	11.1200	12.1200	-2.962%	2,396	-16.502%
2023-01-13	12.4900	12.5100	12.4900	12.4900	+1.628%	4,135	-18.975%
2023-01-12	12.1000	12.2900	12.0000	12.2899	+2.416%	7,464	-17.656%
2023-01-11	11.9900	12.2000	11.9900	12.0000	+0.840%	14,311	-15.667%
2023-01-10	11.8500	11.9299	11.8400	11.9000	+2.675%	8,111	-14.958%
2023-01-09	11.2000	11.8500	10.9900	11.5900	+7.714%	23,072	-12.683%
2023-01-06	10.7600	10.7600	10.7600	10.7600	+2.476%	355	-5.948%
2023-01-05	10.0000	10.5000	10.0000	10.5000	-0.943%	2,506	-3.619%
2023-01-04	11.0000	11.0000	10.6000	10.6000	-0.188%	717	-4.528%
2023-01-03	10.0000	10.6200	10.0000	10.6200	+3.307%	4,668	-4.708%
2022-12-30	10.0000	10.7400	10.0000	10.2800	-3.925%	2,454	-1.556%
2022-12-29	10.0500	11.0700	10.0500	10.7000	-1.473%	9,369	-5.421%
2022-12-28	10.5000	11.2000	10.5000	10.8600	-0.822%	2,965	-6.814%
2022-12-27	11.0000	11.0000	10.0600	10.9500	+8.955%	1,725	-7.580%
2022-12-23	10.0500	10.0500	10.0500	10.0500	0.000%	513	+0.697%
2022-12-22	10.0100	11.2400	10.0100	10.0500	-4.286%	803	+0.697%
2022-12-21	11.2400	11.2400	10.0000	10.5000	-2.326%	1,197	-3.619%
2022-12-20	10.7000	10.7500	10.0000	10.7500	+0.467%	1,286	-5.860%
2022-12-19	10.0100	11.0100	10.0000	10.7000	+2.392%	1,604	-5.421%
2022-12-16	10.5000	10.5000	10.4500	10.4500	+4.500%	1,930	-3.158%
2022-12-15	10.0000	11.5000	10.0000	10.0000	-4.762%	860	+1.200%
2022-12-14	11.0000	11.1000	10.5000	10.5000	0.000%	3,929	-3.619%
2022-12-13	10.0000	10.5000	10.0000	10.5000	-4.977%	1,604	-3.619%
2022-12-12	10.9200	11.0500	10.9100	11.0500	-0.629%	1,101	-8.416%
2022-12-09	11.0000	11.7500	11.0000	11.1200	+1.474%	1,924	-8.993%
2022-12-08	10.4500	11.8099	9.0000	10.9585	+11.706%	16,337	-7.652%
2022-12-02	9.7000	10.6800	9.6300	9.8101	+1.659%	5,456	+3.159%
2022-12-01	9.6500	9.6500	9.6500	9.6500	+2.660%	879	+4.870%
2022-11-30	10.3900	10.6800	9.4000	9.4000	-9.528%	3,408	+7.660%
2022-11-29	9.9800	10.3900	9.0000	10.3900	+15.444%	3,401	-2.599%
2022-11-28	9.9700	9.9700	8.1100	9.0000	-7.025%	25,471	+12.444%
2022-11-25	9.8400	9.8400	9.6800	9.6800	+2.759%	2,394	+4.545%
2022-11-23	9.4500	9.7000	9.4200	9.4201	-0.316%	1,514	+7.430%
2022-11-22	9.0000	9.4500	9.0000	9.4500	+1.613%	1,084	+7.090%
2022-11-21	8.0800	9.3000	8.0800	9.3000	-1.064%	5,889	+8.817%
2022-11-18	9.0000	9.4000	9.0000	9.4000	-1.261%	6,014	+7.660%
2022-11-17	9.8400	9.8400	9.0500	9.5200	+4.754%	2,364	+6.303%
2022-11-16	9.8800	9.8800	9.0000	9.0880	-6.309%	2,573	+11.356%
2022-11-15	9.5000	9.9000	9.5000	9.7000	+3.191%	10,641	+4.330%
2022-11-14	9.0000	9.4800	8.3500	9.4000	+13.801%	9,539	+7.660%
2022-11-11	8.6400	8.9000	8.1000	8.2600	+3.121%	7,871	+22.518%
2022-11-10	7.7000	8.6400	7.7000	8.0100	-2.090%	8,098	+26.342%
2022-11-09	7.3700	8.9900	7.3700	8.1810	-0.232%	4,123	+23.701%
2022-11-08	8.0000	8.4500	8.0000	8.2000	+2.499%	3,884	+23.415%
2022-11-07	8.1500	8.5000	7.2001	8.0001	+13.156%	6,050	+26.498%
2022-11-04	7.0000	7.0700	7.0000	7.0700	+0.999%	4,551	+43.140%
2022-11-03	7.0000	7.0001	7.0000	7.0001	+0.001%	1,042	+44.569%
2022-11-02	6.7400	8.1675	6.7400	7.0000	+1.597%	2,074	+44.571%
2022-11-01	6.8500	8.2500	6.8500	6.8900	+0.584%	7,006	+46.880%
2022-10-31	7.2400	7.2400	6.8500	6.8500	0.000%	4,180	+47.737%
2022-10-28	7.3500	8.1500	6.7775	6.8500	-6.194%	2,918	+47.737%
2022-10-27	7.6800	8.3000	7.2300	7.3023	-7.566%	22,766	+38.586%
2022-10-26	6.9900	7.9900	6.9900	7.9000	+17.910%	826,804	+28.101%
2022-10-25	7.6600	8.5000	6.5000	6.7000	-18.293%	4,289	+51.045%
2022-10-24	7.7900	8.2000	7.4200	8.2000	+5.128%	9,393	+23.415%
2022-10-21	7.7000	8.2900	7.7000	7.8000	-1.391%	6,470	+29.744%
2022-10-20	8.2500	8.2500	7.8200	7.9100	-0.252%	3,375	+27.939%
2022-10-19	7.7100	7.9300	7.7100	7.9300	+1.446%	914	+27.617%
2022-10-18	7.7500	8.3400	7.7500	7.8170	-1.176%	4,331	+29.461%
2022-10-17	8.1500	8.3600	7.9100	7.9100	+1.410%	2,433	+27.939%
2022-10-14	7.4100	8.1500	7.4100	7.8000	-6.699%	7,681	+29.744%
2022-10-13	8.3600	8.3600	7.6100	8.3600	+3.465%	47,806	+21.053%
2022-10-12	7.8101	8.4500	7.8101	8.0800	+3.457%	6,494	+25.248%
2022-10-11	7.7100	7.8100	7.7100	7.8100	-3.936%	1,037	+29.577%
2022-10-10	8.0690	8.1300	8.0100	8.1300	-4.353%	16,112	+24.477%
2022-10-07	8.3900	8.5500	7.9700	8.5000	+3.532%	6,992	+19.059%
2022-10-06	8.1600	8.5500	8.1600	8.2100	-3.184%	1,743	+23.264%
2022-10-05	8.2100	8.5000	8.2100	8.4800	+4.049%	10,228	+19.340%
2022-10-04	8.4500	8.5000	7.9200	8.1500	+3.690%	12,148	+24.172%
2022-10-03	7.8600	8.4400	7.8600	7.8600	+0.383%	4,952	+28.753%
2022-09-30	8.0000	8.0900	7.8100	7.8300	+4.400%	7,177	+29.246%
2022-09-29	7.5500	7.9000	7.5000	7.5000	-2.089%	31,880	+34.933%
2022-09-28	9.1500	9.1500	7.5000	7.6600	-6.585%	36,616	+32.115%
2022-09-27	8.5000	8.5500	8.1800	8.2000	+0.367%	29,791	+23.415%
2022-09-26	8.1600	8.7490	8.1600	8.1700	-6.629%	8,613	+23.868%
2022-09-23	8.3300	8.8000	8.3300	8.7500	-6.915%	45,051	+15.657%
2022-09-22	8.6501	9.5000	8.6501	9.4000	+2.174%	6,198	+7.660%
2022-09-21	9.2500	9.5000	9.0000	9.2000	+0.218%	31,421	+10.000%
2022-09-20	9.1600	9.5000	9.1600	9.1800	+0.218%	5,888	+10.240%
2022-09-19	8.7600	9.4400	8.7600	9.1600	-0.973%	10,105	+10.480%
2022-09-16	8.9300	10.2000	8.9300	9.2500	-1.386%	29,068	+9.405%
2022-09-15	9.9200	10.0100	9.3800	9.3800	-6.012%	16,560	+7.889%
2022-09-14	9.7000	10.4000	9.5500	9.9800	+1.837%	52,335	+1.403%
2022-09-13	9.8800	10.4000	8.8000	9.8000	-4.854%	21,048	+3.265%
2022-09-12	9.7001	10.4100	9.7001	10.3000	+4.462%	24,520	-1.748%
2022-09-09	9.2500	10.2500	9.2500	9.8600	+8.590%	47,597	+2.637%
2022-09-08	8.4100	9.7200	3.6300	9.0800	0.000%	88,932	+11.454%

.dark-mode .JgNYV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgNYV1{ color: #333333; background-color: white; border: 2px solid #333333; }ACHHYALUMINUM CRP OF CHINA ADRstock OTC

ACHHY
ALUMINUM CRP OF CHINA ADR
stock OTC