Shandong Nanshan Aluminium Co.,Ltd. (SHA:600219)
China · Delayed Price · Currency is CNY 4.230
-0.040 (-0.94%)
Oct 29, 2026, 1:05 PM CST
SHA:600219 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.25 | 4.26 | 4.22 | 4.23 | 4.23 | -0.94% | 48,166,209 |
| Oct 28, 2026 | 4.37 | 4.39 | 4.26 | 4.27 | 4.27 | -2.51% | 106,886,162 |
| Oct 27, 2026 | 4.29 | 4.39 | 4.28 | 4.38 | 4.38 | 2.10% | 120,747,395 |
| Oct 26, 2026 | 4.27 | 4.36 | 4.24 | 4.29 | 4.29 | 0.23% | 100,485,837 |
| Oct 23, 2026 | 4.18 | 4.29 | 4.14 | 4.28 | 4.28 | 1.18% | 99,652,563 |
| Oct 22, 2026 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | -0.94% | 91,325,941 |
| Oct 21, 2026 | 4.31 | 4.33 | 4.25 | 4.27 | 4.27 | -0.93% | 62,177,797 |
| Oct 20, 2026 | 4.35 | 4.36 | 4.26 | 4.31 | 4.31 | -1.15% | 95,997,780 |
| Oct 19, 2026 | 4.32 | 4.39 | 4.30 | 4.36 | 4.36 | 0.69% | 81,246,862 |
| Oct 16, 2026 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | 0.70% | 106,625,339 |
| Oct 15, 2026 | 4.56 | 4.56 | 4.20 | 4.30 | 4.30 | -6.42% | 287,185,853 |
| Oct 14, 2026 | 4.86 | 4.91 | 4.83 | 4.86 | 4.60 | - | 140,981,706 |
| Oct 13, 2026 | 4.80 | 4.88 | 4.75 | 4.86 | 4.60 | 1.04% | 131,029,383 |
| Oct 12, 2026 | 4.91 | 4.92 | 4.81 | 4.81 | 4.55 | -1.43% | 130,377,375 |
| Oct 9, 2026 | 4.86 | 4.91 | 4.79 | 4.88 | 4.61 | - | 145,628,588 |
| Oct 8, 2026 | 4.74 | 4.93 | 4.73 | 4.88 | 4.61 | 3.61% | 242,800,701 |
| Sep 30, 2026 | 4.67 | 4.73 | 4.66 | 4.71 | 4.45 | 1.95% | 99,009,077 |
| Sep 29, 2026 | 4.49 | 4.64 | 4.47 | 4.62 | 4.37 | 2.90% | 91,067,499 |
| Sep 28, 2026 | 4.60 | 4.60 | 4.45 | 4.49 | 4.25 | -2.60% | 121,822,015 |
| Sep 24, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | 4.36 | -1.71% | 79,790,276 |
| Sep 23, 2026 | 4.76 | 4.77 | 4.69 | 4.69 | 4.43 | -1.26% | 67,528,582 |
| Sep 22, 2026 | 4.75 | 4.79 | 4.73 | 4.75 | 4.49 | -0.42% | 91,288,125 |
| Sep 21, 2026 | 4.79 | 4.80 | 4.74 | 4.77 | 4.51 | -0.21% | 91,852,458 |
| Sep 18, 2026 | 4.69 | 4.80 | 4.68 | 4.78 | 4.52 | 2.58% | 137,996,403 |
| Sep 17, 2026 | 4.67 | 4.72 | 4.62 | 4.66 | 4.41 | -1.27% | 107,011,565 |
| Sep 16, 2026 | 4.71 | 4.74 | 4.63 | 4.72 | 4.46 | - | 132,551,403 |
| Sep 15, 2026 | 4.79 | 4.81 | 4.68 | 4.72 | 4.46 | -1.87% | 140,167,094 |
| Sep 14, 2026 | 4.78 | 4.82 | 4.75 | 4.81 | 4.55 | -0.21% | 78,853,345 |
| Sep 11, 2026 | 4.90 | 4.91 | 4.76 | 4.82 | 4.56 | -3.60% | 184,119,942 |
| Sep 10, 2026 | 5.05 | 5.08 | 4.98 | 5.00 | 4.73 | -1.38% | 126,044,403 |
| Sep 9, 2026 | 4.99 | 5.07 | 4.95 | 5.07 | 4.79 | 1.81% | 172,495,038 |
| Sep 8, 2026 | 4.90 | 5.00 | 4.89 | 4.98 | 4.71 | 2.26% | 180,339,515 |
| Sep 7, 2026 | 4.92 | 4.97 | 4.85 | 4.87 | 4.60 | -1.02% | 112,000,080 |
| Sep 4, 2026 | 4.95 | 5.00 | 4.90 | 4.92 | 4.65 | -0.20% | 143,278,790 |
| Sep 3, 2026 | 4.90 | 4.98 | 4.90 | 4.93 | 4.66 | 1.02% | 138,404,692 |
| Sep 2, 2026 | 4.91 | 4.91 | 4.79 | 4.88 | 4.61 | -0.61% | 127,100,630 |
| Sep 1, 2026 | 4.83 | 4.98 | 4.83 | 4.91 | 4.64 | 1.45% | 176,512,752 |
| Aug 31, 2026 | 4.83 | 4.86 | 4.75 | 4.84 | 4.58 | -0.82% | 152,160,189 |
| Aug 28, 2026 | 4.84 | 4.89 | 4.79 | 4.88 | 4.61 | 1.04% | 143,242,641 |
| Aug 27, 2026 | 4.80 | 4.85 | 4.78 | 4.83 | 4.57 | - | 116,106,221 |
| Aug 26, 2026 | 4.84 | 4.92 | 4.81 | 4.83 | 4.57 | 0.42% | 155,172,956 |
| Aug 25, 2026 | 4.81 | 4.84 | 4.73 | 4.81 | 4.55 | 0.21% | 142,559,016 |
| Aug 24, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.54 | 1.05% | 176,375,417 |
| Aug 21, 2026 | 4.64 | 4.77 | 4.63 | 4.75 | 4.49 | 2.15% | 209,494,339 |
| Aug 20, 2026 | 4.96 | 4.99 | 4.61 | 4.65 | 4.40 | -8.82% | 529,510,782 |
| Aug 19, 2026 | 4.83 | 5.13 | 4.80 | 5.10 | 4.82 | 3.87% | 404,677,606 |
| Aug 18, 2026 | 4.80 | 4.92 | 4.77 | 4.91 | 4.64 | 1.03% | 136,259,110 |
| Aug 17, 2026 | 4.77 | 4.87 | 4.71 | 4.86 | 4.60 | 2.75% | 137,046,000 |
| Aug 14, 2026 | 4.70 | 4.77 | 4.67 | 4.73 | 4.47 | - | 115,120,173 |
| Aug 13, 2026 | 4.92 | 4.94 | 4.73 | 4.73 | 4.47 | -4.83% | 253,441,033 |