Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 4.820
-0.180 (-3.60%)
Sep 11, 2026, 3:00 PM CST
SHA:600219 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.90 | 4.91 | 4.76 | 4.82 | 4.82 | -3.60% | 184,119,942 |
| Sep 10, 2026 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | -1.38% | 126,044,400 |
| Sep 9, 2026 | 4.99 | 5.07 | 4.95 | 5.07 | 5.07 | 1.81% | 172,495,038 |
| Sep 8, 2026 | 4.90 | 5.00 | 4.89 | 4.98 | 4.98 | 2.26% | 180,339,500 |
| Sep 7, 2026 | 4.92 | 4.97 | 4.85 | 4.87 | 4.87 | -1.02% | 112,000,000 |
| Sep 4, 2026 | 4.95 | 5.00 | 4.90 | 4.92 | 4.92 | -0.20% | 143,278,790 |
| Sep 3, 2026 | 4.90 | 4.98 | 4.90 | 4.93 | 4.93 | 1.02% | 138,404,600 |
| Sep 2, 2026 | 4.91 | 4.91 | 4.79 | 4.88 | 4.88 | -0.61% | 127,100,630 |
| Sep 1, 2026 | 4.83 | 4.98 | 4.83 | 4.91 | 4.91 | 1.45% | 176,512,752 |
| Aug 31, 2026 | 4.83 | 4.86 | 4.75 | 4.84 | 4.84 | -0.82% | 152,160,189 |
| Aug 28, 2026 | 4.84 | 4.89 | 4.79 | 4.88 | 4.88 | 1.04% | 143,242,641 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | - | 116,106,221 |
| Aug 26, 2026 | 4.84 | 4.92 | 4.81 | 4.83 | 4.83 | 0.42% | 155,172,956 |
| Aug 25, 2026 | 4.81 | 4.84 | 4.73 | 4.81 | 4.81 | 0.21% | 142,559,016 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | 1.05% | 176,375,417 |
| Aug 21, 2026 | 4.64 | 4.77 | 4.63 | 4.75 | 4.75 | 2.15% | 209,494,339 |
| Aug 20, 2026 | 4.96 | 4.99 | 4.61 | 4.65 | 4.65 | -8.82% | 529,510,782 |
| Aug 19, 2026 | 4.83 | 5.13 | 4.80 | 5.10 | 5.10 | 3.87% | 404,677,606 |
| Aug 18, 2026 | 4.80 | 4.92 | 4.77 | 4.91 | 4.91 | 1.03% | 136,259,110 |
| Aug 17, 2026 | 4.77 | 4.87 | 4.71 | 4.86 | 4.86 | 2.75% | 137,046,000 |
| Aug 14, 2026 | 4.70 | 4.77 | 4.67 | 4.73 | 4.73 | - | 115,120,173 |
| Aug 13, 2026 | 4.92 | 4.94 | 4.73 | 4.73 | 4.73 | -4.83% | 253,441,033 |
| Aug 12, 2026 | 4.93 | 5.11 | 4.92 | 4.97 | 4.97 | 1.84% | 262,723,951 |
| Aug 11, 2026 | 5.02 | 5.17 | 4.85 | 4.88 | 4.88 | -2.79% | 325,577,648 |
| Aug 10, 2026 | 4.86 | 5.03 | 4.85 | 5.02 | 5.02 | 3.72% | 246,251,945 |
| Aug 7, 2026 | 4.69 | 4.85 | 4.68 | 4.84 | 4.84 | 2.54% | 228,376,348 |
| Aug 6, 2026 | 4.81 | 4.84 | 4.63 | 4.72 | 4.72 | -1.67% | 222,566,116 |
| Aug 5, 2026 | 4.72 | 4.80 | 4.67 | 4.80 | 4.80 | 1.69% | 221,799,577 |
| Aug 4, 2026 | 4.71 | 4.77 | 4.66 | 4.72 | 4.72 | 0.21% | 152,809,777 |
| Aug 3, 2026 | 4.69 | 4.77 | 4.65 | 4.71 | 4.71 | -0.21% | 198,615,625 |
| Jul 31, 2026 | 4.57 | 4.72 | 4.57 | 4.72 | 4.72 | 2.16% | 260,960,424 |
| Jul 30, 2026 | 4.58 | 4.71 | 4.53 | 4.62 | 4.62 | 0.65% | 232,156,049 |
| Jul 29, 2026 | 4.45 | 4.61 | 4.45 | 4.59 | 4.59 | 2.68% | 244,408,532 |
| Jul 28, 2026 | 4.46 | 4.48 | 4.38 | 4.47 | 4.47 | -1.11% | 198,997,607 |
| Jul 27, 2026 | 4.47 | 4.52 | 4.37 | 4.52 | 4.52 | 1.35% | 265,112,045 |
| Jul 24, 2026 | 4.70 | 4.72 | 4.45 | 4.46 | 4.46 | -6.89% | 407,655,857 |
| Jul 23, 2026 | 4.35 | 4.79 | 4.32 | 4.79 | 4.79 | 10.11% | 404,075,597 |
| Jul 22, 2026 | 4.17 | 4.38 | 4.15 | 4.35 | 4.35 | 4.07% | 321,938,712 |
| Jul 21, 2026 | 4.12 | 4.20 | 4.11 | 4.18 | 4.18 | 0.48% | 200,009,815 |
| Jul 20, 2026 | 4.02 | 4.16 | 4.00 | 4.16 | 4.16 | 4.52% | 262,227,555 |
| Jul 17, 2026 | 4.09 | 4.09 | 3.96 | 3.98 | 3.98 | -2.69% | 181,124,184 |
| Jul 16, 2026 | 4.11 | 4.17 | 4.07 | 4.09 | 4.09 | -1.45% | 150,786,923 |
| Jul 15, 2026 | 4.12 | 4.23 | 4.09 | 4.15 | 4.15 | -0.24% | 165,415,267 |
| Jul 14, 2026 | 3.94 | 4.18 | 3.91 | 4.16 | 4.16 | 5.85% | 259,991,935 |
| Jul 13, 2026 | 4.05 | 4.06 | 3.93 | 3.93 | 3.93 | -3.68% | 173,668,150 |
| Jul 10, 2026 | 4.00 | 4.17 | 3.96 | 4.08 | 4.08 | 1.75% | 187,766,004 |
| Jul 9, 2026 | 4.00 | 4.04 | 3.89 | 4.01 | 4.01 | -0.50% | 161,175,857 |
| Jul 8, 2026 | 4.08 | 4.13 | 4.03 | 4.03 | 4.03 | -1.47% | 114,225,715 |
| Jul 7, 2026 | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | -2.39% | 119,135,152 |
| Jul 6, 2026 | 4.19 | 4.31 | 4.17 | 4.19 | 4.19 | 0.48% | 166,878,398 |