Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 3.790
0.00 (0.00%)
Sep 26, 2025, 3:00 PM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.21 | 4.25 | 4.11 | 4.21 | 4.17 | -0.24% | 201,484,262 |
| Aug 27, 2025 | 4.36 | 4.37 | 4.22 | 4.22 | 4.18 | -3.21% | 209,181,579 |
| Aug 26, 2025 | 4.27 | 4.38 | 4.25 | 4.36 | 4.31 | 1.63% | 155,711,965 |
| Aug 25, 2025 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | 2.63% | 173,963,801 |
| Aug 22, 2025 | 4.16 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | 108,656,023 |
| Aug 21, 2025 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | - | 124,720,062 |
| Aug 20, 2025 | 4.09 | 4.17 | 4.08 | 4.16 | 4.16 | 1.46% | 122,304,338 |
| Aug 19, 2025 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | -0.73% | 117,603,225 |
| Aug 18, 2025 | 4.22 | 4.24 | 4.12 | 4.13 | 4.13 | -2.59% | 198,641,494 |
| Aug 15, 2025 | 4.12 | 4.25 | 4.12 | 4.24 | 4.24 | 2.42% | 147,098,596 |
| Aug 14, 2025 | 4.16 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 116,708,005 |
| Aug 13, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | 0.97% | 135,802,388 |
| Aug 12, 2025 | 4.11 | 4.13 | 4.08 | 4.12 | 4.12 | 0.24% | 75,846,542 |
| Aug 11, 2025 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -0.24% | 117,899,966 |
| 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 |