Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China
· Delayed Price · Currency is CNY 5.33
+0.42 (8.55%)
At close: Dec 5, 2025
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.95 | 5.38 | 4.94 | 5.33 | 5.33 | 8.55% | 524,496,800 |
| Dec 4, 2025 | 5.00 | 5.02 | 4.90 | 4.91 | 4.91 | -0.61% | 269,135,300 |
| Dec 3, 2025 | 4.75 | 5.01 | 4.73 | 4.94 | 4.94 | 4.00% | 352,422,500 |
| Dec 2, 2025 | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | -1.25% | 136,172,900 |
| Dec 1, 2025 | 4.77 | 4.91 | 4.77 | 4.81 | 4.81 | 2.12% | 265,680,100 |
| Nov 28, 2025 | 4.72 | 4.76 | 4.66 | 4.71 | 4.71 | -0.42% | 140,676,500 |
| Nov 27, 2025 | 4.79 | 4.82 | 4.72 | 4.73 | 4.73 | 0.21% | 172,830,700 |
| Nov 26, 2025 | 4.75 | 4.78 | 4.68 | 4.72 | 4.72 | -0.63% | 190,916,000 |
| Nov 25, 2025 | 4.82 | 4.85 | 4.74 | 4.75 | 4.75 | -0.42% | 201,405,500 |
| Nov 24, 2025 | 4.79 | 4.82 | 4.67 | 4.77 | 4.77 | 0.42% | 186,209,000 |
| Nov 21, 2025 | 4.85 | 4.88 | 4.74 | 4.75 | 4.75 | -3.65% | 266,822,900 |
| Nov 20, 2025 | 5.01 | 5.04 | 4.92 | 4.93 | 4.93 | -0.80% | 176,099,000 |
| Nov 19, 2025 | 4.93 | 5.01 | 4.91 | 4.97 | 4.97 | 0.81% | 211,822,800 |
| Nov 18, 2025 | 5.08 | 5.11 | 4.88 | 4.93 | 4.93 | -3.71% | 355,038,500 |
| Nov 17, 2025 | 5.13 | 5.21 | 5.08 | 5.12 | 5.12 | -1.35% | 284,996,200 |
| Nov 14, 2025 | 5.30 | 5.32 | 5.19 | 5.19 | 5.19 | -2.99% | 351,835,700 |
| Nov 13, 2025 | 5.36 | 5.45 | 5.26 | 5.35 | 5.35 | 0.38% | 545,116,400 |
| Nov 12, 2025 | 5.16 | 5.43 | 5.11 | 5.33 | 5.33 | 3.29% | 643,822,400 |
| Nov 11, 2025 | 5.25 | 5.30 | 5.11 | 5.16 | 5.16 | -0.96% | 305,745,800 |
| Nov 10, 2025 | 5.20 | 5.32 | 5.11 | 5.21 | 5.21 | 0.19% | 556,826,700 |
| Nov 7, 2025 | 5.05 | 5.31 | 5.00 | 5.20 | 5.20 | 2.36% | 816,368,100 |
| Nov 6, 2025 | 4.62 | 5.08 | 4.62 | 5.08 | 5.08 | 9.96% | 522,163,600 |
| Nov 5, 2025 | 4.53 | 4.66 | 4.52 | 4.62 | 4.62 | - | 260,579,500 |
| Nov 4, 2025 | 4.68 | 4.81 | 4.58 | 4.62 | 4.62 | -1.91% | 361,453,900 |
| Nov 3, 2025 | 4.66 | 4.74 | 4.53 | 4.71 | 4.71 | 2.17% | 429,156,400 |
| Oct 31, 2025 | 4.74 | 4.81 | 4.59 | 4.61 | 4.61 | -2.95% | 473,577,500 |
| Oct 30, 2025 | 4.65 | 4.84 | 4.60 | 4.75 | 4.75 | 3.94% | 941,891,900 |
| Oct 29, 2025 | 4.16 | 4.57 | 4.15 | 4.57 | 4.57 | 10.12% | 644,658,000 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.13 | 4.15 | 4.15 | -1.19% | 231,848,000 |
| Oct 27, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 218,519,400 |
| Oct 24, 2025 | 4.20 | 4.29 | 4.12 | 4.16 | 4.16 | 0.73% | 285,164,700 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | 1.72% | 242,102,900 |
| Oct 22, 2025 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | - | 179,936,300 |
| Oct 21, 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 4.06 | 1.25% | 214,123,500 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 190,393,600 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.04 | 4.06 | 4.06 | -0.98% | 218,087,800 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | -1.20% | 198,445,200 |
| Oct 15, 2025 | 4.12 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 265,663,700 |
| Oct 14, 2025 | 4.18 | 4.32 | 4.08 | 4.11 | 4.11 | - | 343,161,300 |
| Oct 13, 2025 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | -1.20% | 293,626,100 |
| Oct 10, 2025 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 1.46% | 320,048,800 |
| Oct 9, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | 3.54% | 382,191,000 |
| Sep 30, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 219,762,200 |
| Sep 29, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.93 | 3.69% | 249,619,900 |
| Sep 26, 2025 | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | - | 114,907,200 |
| Sep 25, 2025 | 3.82 | 3.85 | 3.79 | 3.79 | 3.79 | -1.30% | 119,252,700 |
| Sep 24, 2025 | 3.81 | 3.85 | 3.80 | 3.84 | 3.80 | 0.52% | 111,378,200 |
| Sep 23, 2025 | 3.86 | 3.89 | 3.80 | 3.82 | 3.78 | -1.55% | 155,059,600 |
| Sep 22, 2025 | 3.92 | 3.93 | 3.86 | 3.88 | 3.84 | -1.27% | 119,980,100 |
| Sep 19, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.89 | 1.55% | 194,247,300 |
| Sep 18, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.83 | -2.76% | 248,278,700 |
| Sep 17, 2025 | 3.92 | 3.99 | 3.90 | 3.98 | 3.94 | 1.02% | 187,146,300 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.87 | 3.94 | 3.90 | -1.01% | 249,133,900 |
| Sep 15, 2025 | 4.04 | 4.05 | 3.98 | 3.98 | 3.94 | -1.00% | 212,597,800 |
| Sep 12, 2025 | 3.95 | 4.12 | 3.94 | 4.02 | 3.98 | 2.55% | 441,187,700 |
| Sep 11, 2025 | 3.86 | 3.92 | 3.84 | 3.92 | 3.88 | 1.55% | 165,445,800 |
| Sep 10, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.82 | -1.03% | 178,222,700 |
| Sep 9, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.86 | - | 192,310,600 |
| Sep 8, 2025 | 3.95 | 3.96 | 3.88 | 3.90 | 3.86 | -1.02% | 203,402,300 |
| Sep 5, 2025 | 3.86 | 3.94 | 3.85 | 3.94 | 3.90 | 2.34% | 187,688,600 |
| Sep 4, 2025 | 3.92 | 3.93 | 3.82 | 3.85 | 3.81 | -1.79% | 241,349,100 |
| Sep 3, 2025 | 3.98 | 4.02 | 3.88 | 3.92 | 3.88 | -1.01% | 224,823,600 |
| Sep 2, 2025 | 4.00 | 4.02 | 3.93 | 3.96 | 3.92 | -0.75% | 244,586,400 |
| Sep 1, 2025 | 4.08 | 4.09 | 3.96 | 3.99 | 3.95 | -1.72% | 351,172,200 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.05 | 4.06 | 4.02 | -3.56% | 384,357,600 |
| Aug 28, 2025 | 4.21 | 4.25 | 4.11 | 4.21 | 4.17 | -0.24% | 201,484,200 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.22 | 4.22 | 4.18 | -3.21% | 209,181,500 |
| Aug 26, 2025 | 4.27 | 4.38 | 4.25 | 4.36 | 4.31 | 1.63% | 155,711,900 |
| Aug 25, 2025 | 4.22 | 4.30 | 4.21 | 4.29 | 4.25 | 2.63% | 173,963,800 |
| Aug 22, 2025 | 4.16 | 4.18 | 4.12 | 4.18 | 4.14 | 0.48% | 108,656,000 |
| Aug 21, 2025 | 4.18 | 4.19 | 4.14 | 4.16 | 4.12 | - | 124,720,000 |
| Aug 20, 2025 | 4.09 | 4.17 | 4.08 | 4.16 | 4.12 | 1.46% | 122,304,300 |
| Aug 19, 2025 | 4.13 | 4.16 | 4.09 | 4.10 | 4.06 | -0.73% | 117,603,200 |
| Aug 18, 2025 | 4.22 | 4.24 | 4.12 | 4.13 | 4.09 | -2.59% | 198,641,400 |
| Aug 15, 2025 | 4.12 | 4.25 | 4.12 | 4.24 | 4.20 | 2.42% | 147,098,500 |
| Aug 14, 2025 | 4.16 | 4.18 | 4.13 | 4.14 | 4.10 | -0.48% | 116,708,000 |
| Aug 13, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.12 | 0.97% | 135,802,300 |
| Aug 12, 2025 | 4.11 | 4.13 | 4.08 | 4.12 | 4.08 | 0.24% | 75,846,540 |
| Aug 11, 2025 | 4.15 | 4.15 | 4.09 | 4.11 | 4.07 | -0.24% | 117,899,900 |
| Aug 8, 2025 | 4.05 | 4.14 | 4.03 | 4.12 | 4.08 | 1.48% | 134,591,000 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.00 | 4.06 | 4.02 | 0.25% | 108,763,000 |
| Aug 6, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.01 | 0.75% | 105,310,900 |
| Aug 5, 2025 | 3.95 | 4.03 | 3.94 | 4.02 | 3.98 | 1.77% | 111,748,300 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.91 | 3.95 | 3.91 | 0.51% | 94,125,120 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.91 | 3.93 | 3.89 | - | 93,966,850 |
| Jul 31, 2025 | 4.05 | 4.06 | 3.91 | 3.93 | 3.89 | -3.68% | 171,856,400 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 4.04 | 0.49% | 125,512,900 |
| Jul 29, 2025 | 4.08 | 4.10 | 4.03 | 4.06 | 4.02 | -0.49% | 106,548,500 |
| Jul 28, 2025 | 4.10 | 4.11 | 4.02 | 4.08 | 4.04 | -1.21% | 124,656,200 |
| Jul 25, 2025 | 4.15 | 4.20 | 4.12 | 4.13 | 4.09 | -0.72% | 124,917,300 |
| Jul 24, 2025 | 4.11 | 4.17 | 4.09 | 4.16 | 4.12 | 1.22% | 135,877,100 |
| Jul 23, 2025 | 4.16 | 4.19 | 4.10 | 4.11 | 4.07 | -0.96% | 121,546,500 |
| Jul 22, 2025 | 4.06 | 4.15 | 4.03 | 4.15 | 4.11 | 2.22% | 170,280,100 |
| Jul 21, 2025 | 3.91 | 4.07 | 3.91 | 4.06 | 4.02 | 4.64% | 242,626,500 |
| Jul 18, 2025 | 3.89 | 3.91 | 3.86 | 3.88 | 3.84 | - | 115,345,500 |
| Jul 17, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.84 | - | 68,630,280 |
| Jul 16, 2025 | 3.89 | 3.90 | 3.86 | 3.88 | 3.84 | -0.26% | 78,875,400 |
| Jul 15, 2025 | 3.91 | 3.94 | 3.87 | 3.89 | 3.85 | -0.77% | 97,732,090 |
| Jul 14, 2025 | 3.93 | 3.95 | 3.91 | 3.92 | 3.88 | -0.51% | 101,492,500 |
| Jul 11, 2025 | 3.91 | 3.98 | 3.90 | 3.94 | 3.90 | 0.77% | 127,428,100 |