Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 4.720
+0.100 (2.16%)
Jul 31, 2026, 3:00 PM CST
SHA:600219 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 187,766,000 |
| 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% | 119,135,100 |
| Jul 6, 2026 | 4.19 | 4.31 | 4.17 | 4.19 | 4.19 | 0.48% | 166,878,300 |
| Jul 3, 2026 | 4.12 | 4.26 | 4.12 | 4.17 | 4.17 | 2.46% | 228,339,847 |
| Jul 2, 2026 | 4.03 | 4.15 | 4.03 | 4.07 | 4.07 | 0.99% | 191,053,773 |
| Jul 1, 2026 | 3.97 | 4.09 | 3.91 | 4.03 | 4.03 | 1.00% | 180,575,000 |
| Jun 30, 2026 | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | -3.16% | 203,337,900 |
| Jun 29, 2026 | 4.09 | 4.16 | 4.00 | 4.12 | 4.12 | 0.73% | 161,321,500 |
| Jun 26, 2026 | 4.29 | 4.31 | 4.07 | 4.09 | 4.09 | -4.66% | 212,668,200 |
| Jun 25, 2026 | 4.28 | 4.35 | 4.22 | 4.29 | 4.29 | -2.05% | 191,116,600 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | -1.57% | 192,314,881 |
| Jun 23, 2026 | 4.70 | 4.72 | 4.45 | 4.45 | 4.45 | -6.51% | 267,695,611 |
| Jun 22, 2026 | 4.53 | 4.77 | 4.47 | 4.76 | 4.76 | 5.08% | 257,375,148 |
| Jun 18, 2026 | 4.59 | 4.71 | 4.51 | 4.53 | 4.53 | -2.16% | 181,944,500 |
| Jun 17, 2026 | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | -1.28% | 140,938,300 |
| Jun 16, 2026 | 4.71 | 4.76 | 4.65 | 4.69 | 4.69 | -2.49% | 177,604,900 |
| Jun 15, 2026 | 4.79 | 4.89 | 4.73 | 4.81 | 4.81 | 1.69% | 236,361,300 |
| Jun 12, 2026 | 4.65 | 4.84 | 4.59 | 4.73 | 4.73 | 3.28% | 266,703,700 |
| Jun 11, 2026 | 4.51 | 4.61 | 4.49 | 4.58 | 4.58 | 0.44% | 140,163,000 |
| Jun 10, 2026 | 4.51 | 4.59 | 4.45 | 4.56 | 4.56 | -0.65% | 141,765,000 |
| Jun 9, 2026 | 4.62 | 4.63 | 4.45 | 4.59 | 4.59 | - | 182,505,919 |
| Jun 8, 2026 | 4.68 | 4.73 | 4.55 | 4.59 | 4.59 | -6.13% | 231,059,391 |
| Jun 5, 2026 | 4.93 | 5.01 | 4.87 | 4.89 | 4.89 | -2.00% | 186,492,200 |
| Jun 4, 2026 | 5.18 | 5.19 | 4.96 | 4.99 | 4.99 | -5.31% | 349,567,700 |
| Jun 3, 2026 | 5.30 | 5.33 | 5.21 | 5.27 | 5.27 | -0.94% | 228,530,400 |
| Jun 2, 2026 | 5.28 | 5.37 | 5.23 | 5.32 | 5.32 | 1.33% | 209,660,900 |
| Jun 1, 2026 | 5.24 | 5.37 | 5.19 | 5.25 | 5.25 | 0.96% | 193,292,900 |
| May 29, 2026 | 5.22 | 5.43 | 5.18 | 5.20 | 5.20 | 0.39% | 306,961,200 |
| May 28, 2026 | 5.26 | 5.28 | 5.13 | 5.18 | 5.18 | -3.00% | 287,201,400 |
| 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 |