Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 5.18
-0.16 (-3.00%)
May 28, 2026, 3:00 PM CST
SHA:600219 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.26 | 5.28 | 5.17 | 5.28 | - | -1.12% | 41,819,800 |
| May 27, 2026 | 5.60 | 5.66 | 5.31 | 5.34 | 5.34 | -5.99% | 438,491,200 |
| May 26, 2026 | 5.30 | 5.74 | 5.23 | 5.68 | 5.68 | 8.81% | 611,030,100 |
| May 25, 2026 | 5.32 | 5.37 | 5.18 | 5.22 | 5.22 | -1.14% | 163,072,800 |
| May 22, 2026 | 5.08 | 5.33 | 5.02 | 5.28 | 5.28 | 4.55% | 226,842,800 |
| May 21, 2026 | 5.22 | 5.34 | 5.04 | 5.05 | 5.05 | -2.88% | 190,505,300 |
| May 20, 2026 | 5.18 | 5.23 | 5.12 | 5.20 | 5.20 | 1.09% | 141,385,100 |
| May 19, 2026 | 5.24 | 5.29 | 5.16 | 5.28 | 5.14 | 1.73% | 158,532,600 |
| May 18, 2026 | 5.15 | 5.23 | 5.04 | 5.19 | 5.06 | -0.57% | 160,885,200 |
| May 15, 2026 | 5.44 | 5.44 | 5.19 | 5.22 | 5.09 | -4.40% | 236,656,000 |
| May 14, 2026 | 5.58 | 5.66 | 5.46 | 5.46 | 5.32 | -2.15% | 218,133,600 |
| May 13, 2026 | 5.49 | 5.64 | 5.48 | 5.58 | 5.44 | 1.64% | 193,342,000 |
| May 12, 2026 | 5.58 | 5.65 | 5.47 | 5.49 | 5.35 | -0.72% | 203,325,600 |
| May 11, 2026 | 5.57 | 5.61 | 5.50 | 5.53 | 5.39 | -0.54% | 218,325,600 |
| May 8, 2026 | 5.48 | 5.64 | 5.45 | 5.56 | 5.42 | 0.72% | 214,773,500 |
| May 7, 2026 | 5.49 | 5.53 | 5.43 | 5.52 | 5.38 | 0.73% | 209,151,900 |
| May 6, 2026 | 5.40 | 5.49 | 5.31 | 5.48 | 5.34 | 2.05% | 266,953,900 |
| Apr 30, 2026 | 5.38 | 5.40 | 5.30 | 5.37 | 5.23 | -0.74% | 203,510,100 |
| Apr 29, 2026 | 5.23 | 5.42 | 5.20 | 5.41 | 5.27 | 2.27% | 259,729,200 |
| Apr 28, 2026 | 5.53 | 5.53 | 5.27 | 5.29 | 5.15 | -9.73% | 499,456,900 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.80 | 5.86 | 5.71 | -0.17% | 139,282,900 |
| Apr 24, 2026 | 5.93 | 5.98 | 5.77 | 5.87 | 5.72 | -2.49% | 297,104,600 |
| Apr 23, 2026 | 6.16 | 6.18 | 5.98 | 6.02 | 5.86 | -2.11% | 171,980,700 |
| Apr 22, 2026 | 6.09 | 6.19 | 6.06 | 6.15 | 5.99 | - | 164,998,300 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.09 | 6.15 | 5.99 | -0.97% | 152,951,700 |
| Apr 20, 2026 | 6.37 | 6.37 | 6.17 | 6.21 | 6.05 | -2.82% | 281,841,000 |
| Apr 17, 2026 | 6.39 | 6.42 | 6.32 | 6.39 | 6.23 | - | 151,100,700 |
| Apr 16, 2026 | 6.26 | 6.40 | 6.25 | 6.39 | 6.23 | 3.06% | 255,723,200 |
| Apr 15, 2026 | 6.38 | 6.40 | 6.18 | 6.20 | 6.04 | -2.82% | 224,667,000 |
| Apr 14, 2026 | 6.28 | 6.39 | 6.23 | 6.38 | 6.22 | 3.57% | 333,843,700 |
| Apr 13, 2026 | 6.20 | 6.22 | 6.09 | 6.16 | 6.00 | -1.28% | 151,503,200 |
| Apr 10, 2026 | 6.35 | 6.36 | 6.23 | 6.24 | 6.08 | -1.27% | 161,625,100 |
| Apr 9, 2026 | 6.25 | 6.39 | 6.18 | 6.32 | 6.16 | - | 200,417,300 |
| Apr 8, 2026 | 6.27 | 6.36 | 6.23 | 6.32 | 6.16 | 3.78% | 266,843,800 |
| Apr 7, 2026 | 5.95 | 6.15 | 5.80 | 6.09 | 5.93 | 2.53% | 190,865,200 |
| Apr 3, 2026 | 6.17 | 6.17 | 5.88 | 5.94 | 5.79 | -3.88% | 192,312,600 |
| Apr 2, 2026 | 6.24 | 6.34 | 6.14 | 6.18 | 6.02 | 0.16% | 231,290,900 |
| Apr 1, 2026 | 6.23 | 6.26 | 6.06 | 6.17 | 6.01 | 0.65% | 223,033,200 |
| Mar 31, 2026 | 6.55 | 6.58 | 6.11 | 6.13 | 5.97 | -5.55% | 411,418,600 |
| Mar 30, 2026 | 6.27 | 6.49 | 6.10 | 6.49 | 6.32 | 10.00% | 568,625,000 |
| Mar 27, 2026 | 5.79 | 5.99 | 5.76 | 5.90 | 5.75 | -1.67% | 191,246,300 |
| Mar 26, 2026 | 6.05 | 6.13 | 5.97 | 6.00 | 5.85 | -0.99% | 154,358,300 |
| Mar 25, 2026 | 5.99 | 6.14 | 5.98 | 6.06 | 5.90 | 3.06% | 249,224,000 |
| Mar 24, 2026 | 5.88 | 5.90 | 5.68 | 5.88 | 5.73 | 2.08% | 200,934,900 |
| Mar 23, 2026 | 5.80 | 5.97 | 5.70 | 5.76 | 5.61 | -4.00% | 258,346,700 |
| Mar 20, 2026 | 6.05 | 6.19 | 5.98 | 6.00 | 5.85 | -1.80% | 214,648,100 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.07 | 6.11 | 5.95 | -6.86% | 356,612,000 |
| Mar 18, 2026 | 6.69 | 6.74 | 6.50 | 6.56 | 6.39 | -3.67% | 269,580,500 |
| Mar 17, 2026 | 7.20 | 7.35 | 6.78 | 6.81 | 6.63 | -4.76% | 306,425,900 |
| Mar 16, 2026 | 7.37 | 7.50 | 6.97 | 7.15 | 6.97 | -2.99% | 295,477,800 |