Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 5.34
+0.03 (0.56%)
Dec 29, 2025, 11:21 AM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.01 | 5.36 | 5.01 | 5.31 | 5.31 | 5.99% | 406,191,557 |
| 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% | 191,665,251 |
| Dec 18, 2025 | 4.68 | 4.75 | 4.66 | 4.66 | 4.66 | -0.43% | 114,587,452 |
| 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 |
| Nov 27, 2025 | 4.79 | 4.82 | 4.72 | 4.73 | 4.48 | 0.21% | 172,830,700 |
| Nov 26, 2025 | 4.75 | 4.78 | 4.68 | 4.72 | 4.47 | -0.63% | 190,916,000 |
| Nov 25, 2025 | 4.82 | 4.85 | 4.74 | 4.75 | 4.50 | -0.42% | 201,405,500 |
| Nov 24, 2025 | 4.79 | 4.82 | 4.67 | 4.77 | 4.52 | 0.42% | 186,209,000 |
| Nov 21, 2025 | 4.85 | 4.88 | 4.74 | 4.75 | 4.50 | -3.65% | 266,822,900 |
| Nov 20, 2025 | 5.01 | 5.04 | 4.92 | 4.93 | 4.67 | -0.80% | 176,099,000 |
| Nov 19, 2025 | 4.93 | 5.01 | 4.91 | 4.97 | 4.71 | 0.81% | 211,822,800 |
| Nov 18, 2025 | 5.08 | 5.11 | 4.88 | 4.93 | 4.67 | -3.71% | 355,038,500 |
| Nov 17, 2025 | 5.13 | 5.21 | 5.08 | 5.12 | 4.85 | -1.35% | 284,996,200 |
| Nov 14, 2025 | 5.30 | 5.32 | 5.19 | 5.19 | 4.92 | -2.99% | 351,835,700 |
| Nov 13, 2025 | 5.36 | 5.45 | 5.26 | 5.35 | 5.07 | 0.38% | 545,116,400 |
| Nov 12, 2025 | 5.16 | 5.43 | 5.11 | 5.33 | 5.05 | 3.29% | 643,822,400 |
| Nov 11, 2025 | 5.25 | 5.30 | 5.11 | 5.16 | 4.89 | -0.96% | 305,745,800 |
| Nov 10, 2025 | 5.20 | 5.32 | 5.11 | 5.21 | 4.94 | 0.19% | 556,826,700 |
| Nov 7, 2025 | 5.05 | 5.31 | 5.00 | 5.20 | 4.93 | 2.36% | 816,368,100 |
| Nov 6, 2025 | 4.62 | 5.08 | 4.62 | 5.08 | 4.81 | 9.96% | 522,163,600 |
| Nov 5, 2025 | 4.53 | 4.66 | 4.52 | 4.62 | 4.38 | - | 260,579,500 |
| Nov 4, 2025 | 4.68 | 4.81 | 4.58 | 4.62 | 4.38 | -1.91% | 361,453,900 |
| Nov 3, 2025 | 4.66 | 4.74 | 4.53 | 4.71 | 4.46 | 2.17% | 429,156,400 |
| Oct 31, 2025 | 4.74 | 4.81 | 4.59 | 4.61 | 4.37 | -2.95% | 473,577,500 |
| Oct 30, 2025 | 4.65 | 4.84 | 4.60 | 4.75 | 4.50 | 3.94% | 941,891,900 |
| Oct 29, 2025 | 4.16 | 4.57 | 4.15 | 4.57 | 4.33 | 10.12% | 644,658,000 |
| Oct 28, 2025 | 4.20 | 4.25 | 4.13 | 4.15 | 3.93 | -1.19% | 231,848,000 |
| Oct 27, 2025 | 4.19 | 4.21 | 4.15 | 4.20 | 3.98 | 0.96% | 218,519,400 |
| Oct 24, 2025 | 4.20 | 4.29 | 4.12 | 4.16 | 3.94 | 0.73% | 285,164,700 |
| Oct 23, 2025 | 4.06 | 4.15 | 4.05 | 4.13 | 3.91 | 1.72% | 242,102,900 |
| Oct 22, 2025 | 4.03 | 4.09 | 4.00 | 4.06 | 3.85 | - | 179,936,300 |
| Oct 21, 2025 | 4.04 | 4.12 | 4.04 | 4.06 | 3.85 | 1.25% | 214,123,500 |
| Oct 20, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 3.80 | -1.23% | 190,393,600 |