Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China
· Delayed Price · Currency is CNY 7.45
+0.01 (0.13%)
At close: Mar 9, 2026
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.58 | 7.67 | 7.25 | 7.44 | 7.44 | -4.12% | 312,814,000 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.71 | 7.76 | 7.76 | - | 429,885,500 |
| Mar 4, 2026 | 7.18 | 7.85 | 7.18 | 7.76 | 7.76 | 7.78% | 556,015,100 |
| Mar 3, 2026 | 7.33 | 7.59 | 7.16 | 7.20 | 7.20 | -2.83% | 415,473,400 |
| Mar 2, 2026 | 7.08 | 7.44 | 7.01 | 7.41 | 7.41 | 4.66% | 387,941,800 |
| Feb 27, 2026 | 6.99 | 7.21 | 6.95 | 7.08 | 7.08 | 0.71% | 258,714,600 |
| Feb 26, 2026 | 7.16 | 7.18 | 7.00 | 7.03 | 7.03 | -0.28% | 204,648,600 |
| Feb 25, 2026 | 6.83 | 7.12 | 6.81 | 7.05 | 7.05 | 3.52% | 287,500,400 |
| Feb 24, 2026 | 6.86 | 6.93 | 6.78 | 6.81 | 6.81 | 1.64% | 199,730,000 |
| Feb 13, 2026 | 6.80 | 6.88 | 6.66 | 6.70 | 6.70 | -3.04% | 211,424,600 |
| Feb 12, 2026 | 6.96 | 7.03 | 6.90 | 6.91 | 6.91 | -0.72% | 197,598,800 |
| Feb 11, 2026 | 6.85 | 7.09 | 6.81 | 6.96 | 6.96 | 1.31% | 247,638,175 |
| Feb 10, 2026 | 6.86 | 6.93 | 6.79 | 6.87 | 6.87 | 0.29% | 203,345,300 |
| Feb 9, 2026 | 6.90 | 6.94 | 6.76 | 6.85 | 6.85 | 1.63% | 205,248,000 |
| Feb 6, 2026 | 6.29 | 6.90 | 6.29 | 6.74 | 6.74 | 2.12% | 341,055,300 |
| Feb 5, 2026 | 6.77 | 6.84 | 6.45 | 6.60 | 6.60 | -4.21% | 326,441,200 |
| Feb 4, 2026 | 6.94 | 7.00 | 6.76 | 6.89 | 6.89 | 0.88% | 319,888,000 |
| Feb 3, 2026 | 6.81 | 6.92 | 6.65 | 6.83 | 6.83 | 2.71% | 488,622,900 |
| Feb 2, 2026 | 6.61 | 7.13 | 6.61 | 6.65 | 6.65 | -9.40% | 772,961,700 |
| Jan 30, 2026 | 7.70 | 7.84 | 7.34 | 7.34 | 7.34 | -10.05% | 418,455,900 |
| Jan 29, 2026 | 8.09 | 8.45 | 7.65 | 8.16 | 8.16 | 3.95% | 869,595,418 |
| Jan 28, 2026 | 7.24 | 7.85 | 7.13 | 7.85 | 7.85 | 9.94% | 636,831,560 |
| Jan 27, 2026 | 7.27 | 7.33 | 6.96 | 7.14 | 7.14 | -2.72% | 444,254,100 |
| Jan 26, 2026 | 6.89 | 7.36 | 6.89 | 7.34 | 7.34 | 8.26% | 539,159,000 |
| Jan 23, 2026 | 6.55 | 6.91 | 6.42 | 6.78 | 6.78 | 4.47% | 441,259,700 |
| Jan 22, 2026 | 6.48 | 6.53 | 6.35 | 6.49 | 6.49 | -0.61% | 295,383,900 |
| Jan 21, 2026 | 6.61 | 6.67 | 6.40 | 6.53 | 6.53 | -1.06% | 379,447,788 |
| Jan 20, 2026 | 6.20 | 6.68 | 6.20 | 6.60 | 6.60 | 7.49% | 637,715,200 |
| Jan 19, 2026 | 5.92 | 6.20 | 5.75 | 6.14 | 6.14 | 3.02% | 513,007,900 |
| Jan 16, 2026 | 5.93 | 6.16 | 5.89 | 5.96 | 5.96 | 0.51% | 450,802,322 |
| Jan 15, 2026 | 5.89 | 6.12 | 5.83 | 5.93 | 5.93 | 0.34% | 398,516,600 |
| Jan 14, 2026 | 5.85 | 6.00 | 5.82 | 5.91 | 5.91 | 2.25% | 477,015,800 |
| Jan 13, 2026 | 5.77 | 5.93 | 5.72 | 5.78 | 5.78 | 0.35% | 365,029,500 |
| Jan 12, 2026 | 5.92 | 5.97 | 5.68 | 5.76 | 5.76 | -1.54% | 389,339,400 |
| Jan 9, 2026 | 5.72 | 5.89 | 5.72 | 5.85 | 5.85 | 1.92% | 279,453,000 |
| Jan 8, 2026 | 5.76 | 5.93 | 5.67 | 5.74 | 5.74 | -1.54% | 400,905,500 |
| Jan 7, 2026 | 5.70 | 6.00 | 5.61 | 5.83 | 5.83 | 2.82% | 458,060,700 |
| Jan 6, 2026 | 5.55 | 5.82 | 5.52 | 5.67 | 5.67 | 3.09% | 432,400,400 |
| Jan 5, 2026 | 5.54 | 5.65 | 5.42 | 5.50 | 5.50 | 2.23% | 372,111,800 |
| Dec 31, 2025 | 5.33 | 5.44 | 5.30 | 5.38 | 5.38 | 1.32% | 264,268,000 |
| Dec 30, 2025 | 5.12 | 5.38 | 5.10 | 5.31 | 5.31 | 1.53% | 290,911,200 |
| Dec 29, 2025 | 5.35 | 5.39 | 5.21 | 5.23 | 5.23 | -1.51% | 392,661,000 |
| Dec 26, 2025 | 5.01 | 5.36 | 5.01 | 5.31 | 5.31 | 5.99% | 406,191,500 |
| Dec 25, 2025 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | -0.79% | 152,439,600 |
| Dec 24, 2025 | 5.06 | 5.08 | 4.97 | 5.05 | 5.05 | 0.60% | 223,908,600 |
| Dec 23, 2025 | 4.88 | 5.14 | 4.86 | 5.02 | 5.02 | 4.15% | 355,442,500 |
| Dec 22, 2025 | 4.85 | 4.92 | 4.80 | 4.82 | 4.82 | 0.84% | 205,019,600 |
| Dec 19, 2025 | 4.68 | 4.82 | 4.63 | 4.78 | 4.78 | 2.58% | 191,665,200 |
| Dec 18, 2025 | 4.68 | 4.75 | 4.66 | 4.66 | 4.66 | -0.43% | 114,587,400 |
| Dec 17, 2025 | 4.62 | 4.72 | 4.60 | 4.68 | 4.68 | 1.74% | 156,813,000 |
| Dec 16, 2025 | 4.60 | 4.64 | 4.54 | 4.60 | 4.60 | -0.65% | 151,945,000 |
| Dec 15, 2025 | 4.68 | 4.73 | 4.61 | 4.63 | 4.63 | -2.32% | 168,573,400 |
| Dec 12, 2025 | 4.78 | 4.78 | 4.68 | 4.74 | 4.74 | -4.05% | 201,755,500 |
| Dec 11, 2025 | 5.03 | 5.09 | 4.91 | 4.94 | 4.68 | -1.40% | 192,090,200 |
| Dec 10, 2025 | 4.95 | 5.06 | 4.92 | 5.01 | 4.75 | 0.80% | 196,533,100 |
| Dec 9, 2025 | 5.17 | 5.17 | 4.94 | 4.97 | 4.71 | -4.79% | 313,360,600 |
| Dec 8, 2025 | 5.32 | 5.33 | 5.15 | 5.22 | 4.95 | -2.06% | 325,887,400 |
| Dec 5, 2025 | 4.95 | 5.38 | 4.94 | 5.33 | 5.05 | 8.55% | 524,496,800 |
| Dec 4, 2025 | 5.00 | 5.02 | 4.90 | 4.91 | 4.65 | -0.61% | 269,135,300 |
| Dec 3, 2025 | 4.75 | 5.01 | 4.73 | 4.94 | 4.68 | 4.00% | 352,422,500 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.72 | 4.75 | 4.50 | -1.25% | 136,172,900 |
| Dec 1, 2025 | 4.77 | 4.91 | 4.77 | 4.81 | 4.56 | 2.12% | 265,680,100 |
| Nov 28, 2025 | 4.72 | 4.76 | 4.66 | 4.71 | 4.46 | -0.42% | 140,676,500 |
| Nov 27, 2025 | 4.79 | 4.82 | 4.72 | 4.73 | 4.48 | 0.21% | 172,830,700 |
| Nov 26, 2025 | 4.75 | 4.78 | 4.68 | 4.72 | 4.47 | -0.63% | 190,916,000 |
| Nov 25, 2025 | 4.82 | 4.85 | 4.74 | 4.75 | 4.50 | -0.42% | 201,405,500 |
| Nov 24, 2025 | 4.79 | 4.82 | 4.67 | 4.77 | 4.52 | 0.42% | 186,209,000 |
| Nov 21, 2025 | 4.85 | 4.88 | 4.74 | 4.75 | 4.50 | -3.65% | 266,822,900 |
| Nov 20, 2025 | 5.01 | 5.04 | 4.92 | 4.93 | 4.67 | -0.80% | 176,099,000 |
| Nov 19, 2025 | 4.93 | 5.01 | 4.91 | 4.97 | 4.71 | 0.81% | 211,822,800 |
| Nov 18, 2025 | 5.08 | 5.11 | 4.88 | 4.93 | 4.67 | -3.71% | 355,038,500 |
| Nov 17, 2025 | 5.13 | 5.21 | 5.08 | 5.12 | 4.85 | -1.35% | 284,996,200 |
| Nov 14, 2025 | 5.30 | 5.32 | 5.19 | 5.19 | 4.92 | -2.99% | 351,835,700 |
| Nov 13, 2025 | 5.36 | 5.45 | 5.26 | 5.35 | 5.07 | 0.38% | 545,116,400 |
| Nov 12, 2025 | 5.16 | 5.43 | 5.11 | 5.33 | 5.05 | 3.29% | 643,822,400 |
| Nov 11, 2025 | 5.25 | 5.30 | 5.11 | 5.16 | 4.89 | -0.96% | 305,745,800 |
| Nov 10, 2025 | 5.20 | 5.32 | 5.11 | 5.21 | 4.94 | 0.19% | 556,826,700 |
| Nov 7, 2025 | 5.05 | 5.31 | 5.00 | 5.20 | 4.93 | 2.36% | 816,368,100 |
| Nov 6, 2025 | 4.62 | 5.08 | 4.62 | 5.08 | 4.81 | 9.96% | 522,163,600 |
| Nov 5, 2025 | 4.53 | 4.66 | 4.52 | 4.62 | 4.38 | - | 260,579,500 |
| Nov 4, 2025 | 4.68 | 4.81 | 4.58 | 4.62 | 4.38 | -1.91% | 361,453,900 |
| Nov 3, 2025 | 4.66 | 4.74 | 4.53 | 4.71 | 4.46 | 2.17% | 429,156,400 |
| Oct 31, 2025 | 4.74 | 4.81 | 4.59 | 4.61 | 4.37 | -2.95% | 473,577,500 |
| Oct 30, 2025 | 4.65 | 4.84 | 4.60 | 4.75 | 4.50 | 3.94% | 941,891,900 |
| Oct 29, 2025 | 4.16 | 4.57 | 4.15 | 4.57 | 4.33 | 10.12% | 644,658,000 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.13 | 4.15 | 3.93 | -1.19% | 231,848,000 |
| Oct 27, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 3.98 | 0.96% | 218,519,400 |
| Oct 24, 2025 | 4.20 | 4.29 | 4.12 | 4.16 | 3.94 | 0.73% | 285,164,700 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 3.91 | 1.72% | 242,102,900 |
| Oct 22, 2025 | 4.03 | 4.09 | 4.00 | 4.06 | 3.85 | - | 179,936,300 |
| Oct 21, 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 3.85 | 1.25% | 214,123,500 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 3.80 | -1.23% | 190,393,600 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.04 | 4.06 | 3.85 | -0.98% | 218,087,800 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.08 | 4.10 | 3.89 | -1.20% | 198,445,200 |
| Oct 15, 2025 | 4.12 | 4.20 | 4.09 | 4.15 | 3.93 | 0.97% | 265,663,700 |
| Oct 14, 2025 | 4.18 | 4.32 | 4.08 | 4.11 | 3.90 | - | 343,161,300 |
| Oct 13, 2025 | 4.03 | 4.13 | 4.00 | 4.11 | 3.90 | -1.20% | 293,626,100 |
| Oct 10, 2025 | 4.09 | 4.21 | 4.05 | 4.16 | 3.94 | 1.46% | 320,048,800 |
| Oct 9, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 3.89 | 3.54% | 382,191,000 |
| Sep 30, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.75 | 0.76% | 219,762,200 |