Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 6.07
+0.01 (0.17%)
Mar 26, 2026, 11:25 AM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.05 | 6.13 | 6.01 | 6.06 | - | - | 78,749,915 |
| 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 |