Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 5.48
+0.11 (2.05%)
May 6, 2026, 3:00 PM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.38 | 5.40 | 5.30 | 5.37 | 5.37 | -0.74% | 203,510,100 |
| Apr 29, 2026 | 5.23 | 5.42 | 5.20 | 5.41 | 5.41 | 2.27% | 259,729,200 |
| Apr 28, 2026 | 5.53 | 5.53 | 5.27 | 5.29 | 5.29 | -9.73% | 499,456,929 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.80 | 5.86 | 5.86 | -0.17% | 139,282,900 |
| Apr 24, 2026 | 5.93 | 5.98 | 5.77 | 5.87 | 5.87 | -2.49% | 297,104,600 |
| Apr 23, 2026 | 6.16 | 6.18 | 5.98 | 6.02 | 6.02 | -2.11% | 171,980,700 |
| Apr 22, 2026 | 6.09 | 6.19 | 6.06 | 6.15 | 6.15 | - | 164,998,300 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.09 | 6.15 | 6.15 | -0.97% | 152,951,700 |
| Apr 20, 2026 | 6.37 | 6.37 | 6.17 | 6.21 | 6.21 | -2.82% | 281,841,000 |
| Apr 17, 2026 | 6.39 | 6.42 | 6.32 | 6.39 | 6.39 | - | 151,100,700 |
| Apr 16, 2026 | 6.26 | 6.40 | 6.25 | 6.39 | 6.39 | 3.06% | 255,723,200 |
| Apr 15, 2026 | 6.38 | 6.40 | 6.18 | 6.20 | 6.20 | -2.82% | 224,667,000 |
| Apr 14, 2026 | 6.28 | 6.39 | 6.23 | 6.38 | 6.38 | 3.57% | 333,843,700 |
| Apr 13, 2026 | 6.20 | 6.22 | 6.09 | 6.16 | 6.16 | -1.28% | 151,503,200 |
| Apr 10, 2026 | 6.35 | 6.36 | 6.23 | 6.24 | 6.24 | -1.27% | 161,625,100 |
| Apr 9, 2026 | 6.25 | 6.39 | 6.18 | 6.32 | 6.32 | - | 200,417,300 |
| Apr 8, 2026 | 6.27 | 6.36 | 6.23 | 6.32 | 6.32 | 3.78% | 266,843,800 |
| Apr 7, 2026 | 5.95 | 6.15 | 5.80 | 6.09 | 6.09 | 2.53% | 190,865,200 |
| Apr 3, 2026 | 6.17 | 6.17 | 5.88 | 5.94 | 5.94 | -3.88% | 192,312,600 |
| Apr 2, 2026 | 6.24 | 6.34 | 6.14 | 6.18 | 6.18 | 0.16% | 231,290,900 |
| Apr 1, 2026 | 6.23 | 6.26 | 6.06 | 6.17 | 6.17 | 0.65% | 223,033,200 |
| Mar 31, 2026 | 6.55 | 6.58 | 6.11 | 6.13 | 6.13 | -5.55% | 411,418,600 |
| Mar 30, 2026 | 6.27 | 6.49 | 6.10 | 6.49 | 6.49 | 10.00% | 568,625,000 |
| Mar 27, 2026 | 5.79 | 5.99 | 5.76 | 5.90 | 5.90 | -1.67% | 191,246,300 |
| Mar 26, 2026 | 6.05 | 6.13 | 5.97 | 6.00 | 6.00 | -0.99% | 154,358,300 |
| 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 |