Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China
· Delayed Price · Currency is CNY 5.38
+0.09 (1.70%)
Apr 29, 2026, 1:55 PM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.23 | 5.32 | 5.22 | 5.32 | - | 0.57% | 26,462,624 |
| Apr 28, 2026 | 5.53 | 5.53 | 5.27 | 5.29 | 5.29 | -9.73% | 499,456,929 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | -0.17% | 139,282,900 |
| Apr 24, 2026 | 5.93 | 5.98 | 5.77 | 5.87 | 5.87 | -2.49% | 297,104,600 |
| Apr 23, 2026 | 6.16 | 6.18 | 5.98 | 6.02 | 6.02 | -2.11% | 171,980,700 |
| Apr 22, 2026 | 6.09 | 6.19 | 6.06 | 6.15 | 6.15 | - | 164,998,300 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.09 | 6.15 | 6.15 | -0.97% | 152,951,700 |
| Apr 20, 2026 | 6.37 | 6.37 | 6.17 | 6.21 | 6.21 | -2.82% | 281,841,000 |
| Apr 17, 2026 | 6.39 | 6.42 | 6.32 | 6.39 | 6.39 | - | 151,100,700 |
| Apr 16, 2026 | 6.26 | 6.40 | 6.25 | 6.39 | 6.39 | 3.06% | 255,723,200 |
| Apr 15, 2026 | 6.38 | 6.40 | 6.18 | 6.20 | 6.20 | -2.82% | 224,667,000 |
| Apr 14, 2026 | 6.28 | 6.39 | 6.23 | 6.38 | 6.38 | 3.57% | 333,843,700 |
| Apr 13, 2026 | 6.20 | 6.22 | 6.09 | 6.16 | 6.16 | -1.28% | 151,503,200 |
| Apr 10, 2026 | 6.35 | 6.36 | 6.23 | 6.24 | 6.24 | -1.27% | 161,625,100 |
| Apr 9, 2026 | 6.25 | 6.39 | 6.18 | 6.32 | 6.32 | - | 200,417,300 |
| Apr 8, 2026 | 6.27 | 6.36 | 6.23 | 6.32 | 6.32 | 3.78% | 266,843,800 |
| Apr 7, 2026 | 5.95 | 6.15 | 5.80 | 6.09 | 6.09 | 2.53% | 190,865,200 |
| Apr 3, 2026 | 6.17 | 6.17 | 5.88 | 5.94 | 5.94 | -3.88% | 192,312,600 |
| Apr 2, 2026 | 6.24 | 6.34 | 6.14 | 6.18 | 6.18 | 0.16% | 231,290,900 |
| Apr 1, 2026 | 6.23 | 6.26 | 6.06 | 6.17 | 6.17 | 0.65% | 223,033,200 |
| Mar 31, 2026 | 6.55 | 6.58 | 6.11 | 6.13 | 6.13 | -5.55% | 411,418,600 |
| Mar 30, 2026 | 6.27 | 6.49 | 6.10 | 6.49 | 6.49 | 10.00% | 568,625,000 |
| Mar 27, 2026 | 5.79 | 5.99 | 5.76 | 5.90 | 5.90 | -1.67% | 191,246,300 |
| Mar 26, 2026 | 6.05 | 6.13 | 5.97 | 6.00 | 6.00 | -0.99% | 154,358,300 |
| Mar 25, 2026 | 5.99 | 6.14 | 5.98 | 6.06 | 6.06 | 3.06% | 249,224,000 |
| Mar 24, 2026 | 5.88 | 5.90 | 5.68 | 5.88 | 5.88 | 2.08% | 200,934,900 |
| Mar 23, 2026 | 5.80 | 5.97 | 5.70 | 5.76 | 5.76 | -4.00% | 258,346,700 |
| Mar 20, 2026 | 6.05 | 6.19 | 5.98 | 6.00 | 6.00 | -1.80% | 214,648,100 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.07 | 6.11 | 6.11 | -6.86% | 356,612,000 |
| Mar 18, 2026 | 6.69 | 6.74 | 6.50 | 6.56 | 6.56 | -3.67% | 269,580,500 |
| Mar 17, 2026 | 7.20 | 7.35 | 6.78 | 6.81 | 6.81 | -4.76% | 306,425,900 |
| Mar 16, 2026 | 7.37 | 7.50 | 6.97 | 7.15 | 7.15 | -2.99% | 295,477,800 |
| Mar 13, 2026 | 7.64 | 7.76 | 7.32 | 7.37 | 7.37 | -3.53% | 297,639,500 |
| Mar 12, 2026 | 7.39 | 7.79 | 7.39 | 7.64 | 7.64 | 3.95% | 408,338,705 |
| Mar 11, 2026 | 7.40 | 7.42 | 7.27 | 7.35 | 7.35 | 0.27% | 190,834,600 |
| Mar 10, 2026 | 7.26 | 7.35 | 7.18 | 7.33 | 7.33 | -1.61% | 229,303,800 |
| Mar 9, 2026 | 7.61 | 7.70 | 7.35 | 7.45 | 7.45 | 0.13% | 329,219,600 |
| 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 |