Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 4.120
+0.060 (1.48%)
Aug 8, 2025, 3:00 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.48% | 134,591,047 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.00 | 4.06 | 4.06 | 0.25% | 108,763,060 |
| Aug 6, 2025 | 4.02 | 4.07 | 4.01 | 4.05 | 4.05 | 0.75% | 105,310,949 |
| Aug 5, 2025 | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | 1.77% | 111,748,353 |
| Aug 4, 2025 | 3.93 | 3.96 | 3.91 | 3.95 | 3.95 | 0.51% | 94,125,128 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | - | 93,966,850 |
| Jul 31, 2025 | 4.05 | 4.06 | 3.91 | 3.93 | 3.93 | -3.68% | 171,856,474 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.06 | 4.08 | 4.08 | 0.49% | 125,512,979 |
| Jul 29, 2025 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 106,548,505 |
| Jul 28, 2025 | 4.10 | 4.11 | 4.02 | 4.08 | 4.08 | -1.21% | 124,656,255 |
| Jul 25, 2025 | 4.15 | 4.20 | 4.12 | 4.13 | 4.13 | -0.72% | 124,917,340 |
| Jul 24, 2025 | 4.11 | 4.17 | 4.09 | 4.16 | 4.16 | 1.22% | 135,877,126 |
| Jul 23, 2025 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -0.96% | 121,546,511 |
| Jul 22, 2025 | 4.06 | 4.15 | 4.03 | 4.15 | 4.15 | 2.22% | 170,280,166 |
| Jul 21, 2025 | 3.91 | 4.07 | 3.91 | 4.06 | 4.06 | 4.64% | 242,626,542 |
| Jul 18, 2025 | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | - | 115,345,569 |
| Jul 17, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 68,630,280 |
| Jul 16, 2025 | 3.89 | 3.90 | 3.86 | 3.88 | 3.88 | -0.26% | 78,875,405 |
| Jul 15, 2025 | 3.91 | 3.94 | 3.87 | 3.89 | 3.89 | -0.77% | 97,732,094 |
| Jul 14, 2025 | 3.93 | 3.95 | 3.91 | 3.92 | 3.92 | -0.51% | 101,492,544 |
| Jul 11, 2025 | 3.91 | 3.98 | 3.90 | 3.94 | 3.94 | 0.77% | 127,428,110 |
| Jul 10, 2025 | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | 1.56% | 99,638,334 |
| Jul 9, 2025 | 3.91 | 3.92 | 3.84 | 3.85 | 3.85 | -1.28% | 113,987,850 |
| Jul 8, 2025 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 0.78% | 89,909,169 |
| Jul 7, 2025 | 3.90 | 3.91 | 3.86 | 3.87 | 3.87 | -1.28% | 88,877,678 |
| Jul 4, 2025 | 3.95 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 112,373,515 |
| Jul 3, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.77% | 115,203,421 |
| Jul 2, 2025 | 3.86 | 3.93 | 3.85 | 3.92 | 3.92 | 1.55% | 139,348,298 |
| Jul 1, 2025 | 3.84 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 109,178,312 |
| Jun 30, 2025 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.78% | 105,356,509 |
| Jun 27, 2025 | 3.81 | 3.89 | 3.80 | 3.86 | 3.86 | 1.85% | 160,696,087 |
| Jun 26, 2025 | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | 0.80% | 119,426,277 |
| Jun 25, 2025 | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | - | 94,235,780 |
| Jun 24, 2025 | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | 0.80% | 90,201,943 |
| Jun 23, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -1.06% | 88,487,517 |
| Jun 20, 2025 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | - | 52,352,267 |
| Jun 19, 2025 | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | -1.82% | 89,045,339 |
| Jun 18, 2025 | 3.81 | 3.85 | 3.79 | 3.84 | 3.84 | 1.05% | 87,276,081 |
| Jun 17, 2025 | 3.79 | 3.82 | 3.79 | 3.80 | 3.80 | - | 60,996,786 |
| Jun 16, 2025 | 3.79 | 3.84 | 3.77 | 3.80 | 3.80 | - | 103,220,527 |
| Jun 13, 2025 | 3.79 | 3.81 | 3.75 | 3.80 | 3.80 | 0.26% | 99,426,455 |
| Jun 12, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -0.26% | 78,139,892 |
| Jun 11, 2025 | 3.75 | 3.82 | 3.74 | 3.80 | 3.80 | 1.60% | 120,176,243 |
| Jun 10, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | - | 92,889,554 |
| Jun 9, 2025 | 3.74 | 3.75 | 3.71 | 3.74 | 3.74 | - | 87,509,843 |
| Jun 6, 2025 | 3.72 | 3.76 | 3.71 | 3.74 | 3.74 | 0.81% | 92,394,845 |
| Jun 5, 2025 | 3.77 | 3.79 | 3.69 | 3.71 | 3.71 | -1.59% | 101,139,292 |
| Jun 4, 2025 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 0.80% | 80,004,288 |
| Jun 3, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 82,275,559 |
| May 30, 2025 | 3.72 | 3.77 | 3.70 | 3.75 | 3.75 | 0.54% | 94,667,979 |