Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China flag China · Delayed Price · Currency is CNY
4.080
+0.070 (1.75%)
Oct 21, 2025, 10:45 AM CST

SHA:600219 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20254.064.084.004.014.01-1.23%190,393,691
Oct 17, 20254.104.194.044.064.06-0.98%218,087,888
Oct 16, 20254.144.184.084.104.10-1.20%198,445,281
Oct 15, 20254.124.204.094.154.150.97%265,663,757
Oct 14, 20254.184.324.084.114.11-343,161,393
Oct 13, 20254.034.134.004.114.11-1.20%293,626,160
Oct 10, 20254.094.214.054.164.161.46%320,048,850
Oct 9, 20254.044.114.024.104.103.54%382,191,032
Sep 30, 20253.923.983.903.963.960.76%219,762,212
Sep 29, 20253.813.933.803.933.933.69%249,619,951
Sep 26, 20253.773.833.763.793.79-114,907,260
Sep 25, 20253.823.853.793.793.79-1.30%119,252,707
Sep 24, 20253.813.853.803.843.800.52%111,378,216
Sep 23, 20253.863.893.803.823.78-1.55%155,059,678
Sep 22, 20253.923.933.863.883.84-1.27%119,980,167
Sep 19, 20253.883.953.863.933.891.55%194,247,382
Sep 18, 20253.953.963.853.873.83-2.76%248,278,793
Sep 17, 20253.923.993.903.983.941.02%187,146,371
Sep 16, 20254.014.023.873.943.90-1.01%249,133,972
Sep 15, 20254.044.053.983.983.94-1.00%212,597,877
Sep 12, 20253.954.123.944.023.982.55%441,187,750
Sep 11, 20253.863.923.843.923.881.55%165,445,827
Sep 10, 20253.883.893.833.863.82-1.03%178,222,734
Sep 9, 20253.903.943.883.903.86-192,310,611
Sep 8, 20253.953.963.883.903.86-1.02%203,402,323
Sep 5, 20253.863.943.853.943.902.34%187,688,698
Sep 4, 20253.923.933.823.853.81-1.79%241,349,141
Sep 3, 20253.984.023.883.923.88-1.01%224,823,660
Sep 2, 20254.004.023.933.963.92-0.75%244,586,413
Sep 1, 20254.084.093.963.993.95-1.72%351,172,250
Aug 29, 20254.154.154.054.064.02-3.56%384,357,651
Aug 28, 20254.214.254.114.214.17-0.24%201,484,262
Aug 27, 20254.364.374.224.224.18-3.21%209,181,579
Aug 26, 20254.274.384.254.364.311.63%155,711,965
Aug 25, 20254.224.304.214.294.252.63%173,963,801
Aug 22, 20254.164.184.124.184.140.48%108,656,023
Aug 21, 20254.184.194.144.164.12-124,720,062
Aug 20, 20254.094.174.084.164.121.46%122,304,338
Aug 19, 20254.134.164.094.104.06-0.73%117,603,225
Aug 18, 20254.224.244.124.134.09-2.59%198,641,494
Aug 15, 20254.124.254.124.244.202.42%147,098,596
Aug 14, 20254.164.184.134.144.10-0.48%116,708,005
Aug 13, 20254.134.184.134.164.120.97%135,802,388
Aug 12, 20254.114.134.084.124.080.24%75,846,542
Aug 11, 20254.154.154.094.114.07-0.24%117,899,966
Aug 8, 20254.054.144.034.124.081.48%134,591,047
Aug 7, 20254.084.114.004.064.020.25%108,763,060
Aug 6, 20254.024.074.014.054.010.75%105,310,949
Aug 5, 20253.954.033.944.023.981.77%111,748,353
Aug 4, 20253.933.963.913.953.910.51%94,125,128