Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 5.11
-0.08 (-1.54%)
Nov 17, 2025, 2:14 PM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.30 | 5.32 | 5.19 | 5.19 | 5.19 | -2.99% | 351,835,749 |
| Nov 13, 2025 | 5.36 | 5.45 | 5.26 | 5.35 | 5.35 | 0.38% | 545,116,491 |
| Nov 12, 2025 | 5.16 | 5.43 | 5.11 | 5.33 | 5.33 | 3.29% | 643,822,412 |
| Nov 11, 2025 | 5.25 | 5.30 | 5.11 | 5.16 | 5.16 | -0.96% | 305,745,858 |
| Nov 10, 2025 | 5.20 | 5.32 | 5.11 | 5.21 | 5.21 | 0.19% | 556,826,753 |
| Nov 7, 2025 | 5.05 | 5.31 | 5.00 | 5.20 | 5.20 | 2.36% | 816,368,180 |
| Nov 6, 2025 | 4.62 | 5.08 | 4.62 | 5.08 | 5.08 | 9.96% | 522,163,645 |
| Nov 5, 2025 | 4.53 | 4.66 | 4.52 | 4.62 | 4.62 | - | 260,579,531 |
| Nov 4, 2025 | 4.68 | 4.81 | 4.58 | 4.62 | 4.62 | -1.91% | 361,453,915 |
| Nov 3, 2025 | 4.66 | 4.74 | 4.53 | 4.71 | 4.71 | 2.17% | 429,156,484 |
| Oct 31, 2025 | 4.74 | 4.81 | 4.59 | 4.61 | 4.61 | -2.95% | 473,577,520 |
| Oct 30, 2025 | 4.65 | 4.84 | 4.60 | 4.75 | 4.75 | 3.94% | 941,891,990 |
| Oct 29, 2025 | 4.16 | 4.57 | 4.15 | 4.57 | 4.57 | 10.12% | 644,658,020 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.13 | 4.15 | 4.15 | -1.19% | 231,848,093 |
| Oct 27, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 0.96% | 218,519,478 |
| Oct 24, 2025 | 4.20 | 4.29 | 4.12 | 4.16 | 4.16 | 0.73% | 285,164,720 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 4.13 | 1.72% | 242,102,970 |
| Oct 22, 2025 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | - | 179,936,323 |
| Oct 21, 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 4.06 | 1.25% | 214,123,559 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.23% | 190,393,691 |
| Oct 17, 2025 | 4.10 | 4.19 | 4.04 | 4.06 | 4.06 | -0.98% | 218,087,888 |
| Oct 16, 2025 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | -1.20% | 198,445,281 |
| Oct 15, 2025 | 4.12 | 4.20 | 4.09 | 4.15 | 4.15 | 0.97% | 265,663,757 |
| Oct 14, 2025 | 4.18 | 4.32 | 4.08 | 4.11 | 4.11 | - | 343,161,393 |
| Oct 13, 2025 | 4.03 | 4.13 | 4.00 | 4.11 | 4.11 | -1.20% | 293,626,160 |
| Oct 10, 2025 | 4.09 | 4.21 | 4.05 | 4.16 | 4.16 | 1.46% | 320,048,850 |
| Oct 9, 2025 | 4.04 | 4.11 | 4.02 | 4.10 | 4.10 | 3.54% | 382,191,032 |
| Sep 30, 2025 | 3.92 | 3.98 | 3.90 | 3.96 | 3.96 | 0.76% | 219,762,212 |
| Sep 29, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.93 | 3.69% | 249,619,951 |
| Sep 26, 2025 | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | - | 114,907,260 |
| Sep 25, 2025 | 3.82 | 3.85 | 3.79 | 3.79 | 3.79 | -1.30% | 119,252,707 |
| Sep 24, 2025 | 3.81 | 3.85 | 3.80 | 3.84 | 3.80 | 0.52% | 111,378,216 |
| Sep 23, 2025 | 3.86 | 3.89 | 3.80 | 3.82 | 3.78 | -1.55% | 155,059,678 |
| Sep 22, 2025 | 3.92 | 3.93 | 3.86 | 3.88 | 3.84 | -1.27% | 119,980,167 |
| Sep 19, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.89 | 1.55% | 194,247,382 |
| Sep 18, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.83 | -2.76% | 248,278,793 |
| Sep 17, 2025 | 3.92 | 3.99 | 3.90 | 3.98 | 3.94 | 1.02% | 187,146,371 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.87 | 3.94 | 3.90 | -1.01% | 249,133,972 |
| Sep 15, 2025 | 4.04 | 4.05 | 3.98 | 3.98 | 3.94 | -1.00% | 212,597,877 |
| Sep 12, 2025 | 3.95 | 4.12 | 3.94 | 4.02 | 3.98 | 2.55% | 441,187,750 |
| Sep 11, 2025 | 3.86 | 3.92 | 3.84 | 3.92 | 3.88 | 1.55% | 165,445,827 |
| Sep 10, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.82 | -1.03% | 178,222,734 |
| Sep 9, 2025 | 3.90 | 3.94 | 3.88 | 3.90 | 3.86 | - | 192,310,611 |
| Sep 8, 2025 | 3.95 | 3.96 | 3.88 | 3.90 | 3.86 | -1.02% | 203,402,323 |
| Sep 5, 2025 | 3.86 | 3.94 | 3.85 | 3.94 | 3.90 | 2.34% | 187,688,698 |
| Sep 4, 2025 | 3.92 | 3.93 | 3.82 | 3.85 | 3.81 | -1.79% | 241,349,141 |
| Sep 3, 2025 | 3.98 | 4.02 | 3.88 | 3.92 | 3.88 | -1.01% | 224,823,660 |
| Sep 2, 2025 | 4.00 | 4.02 | 3.93 | 3.96 | 3.92 | -0.75% | 244,586,413 |
| Sep 1, 2025 | 4.08 | 4.09 | 3.96 | 3.99 | 3.95 | -1.72% | 351,172,250 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.05 | 4.06 | 4.02 | -3.56% | 384,357,651 |