Shandong Nanshan Aluminium Co.,Ltd. (600219.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600219.SS Historical Return
If you invested ¥1000 in Shandong Nanshan Aluminium Co.,Ltd. (600219.SS) 10 years ago, it would be worth ¥1,976.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,128, while ¥1000 invested 1 year ago would be worth ¥1,098.7. This corresponds to total returns of 97.66%, 12.8%, 9.87%, respectively, with annualized returns of 7.05%, 2.44%, 9.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600219.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.31 | 4.27 | 4.27 | 4.33 | 4.25 | 62.18M |
| October 20, 2026 | 4.35 | 4.31 | 4.31 | 4.36 | 4.26 | 96M |
| October 19, 2026 | 4.32 | 4.36 | 4.36 | 4.39 | 4.3 | 81.25M |
| October 16, 2026 | 4.31 | 4.33 | 4.33 | 4.37 | 4.28 | 106.63M |
| October 15, 2026 | 4.56 | 4.3 | 4.3 | 4.56 | 4.2 | 287.19M |
| October 14, 2026 | 4.86 | 4.86 | 4.86 | 4.91 | 4.83 | 140.98M |
| October 13, 2026 | 4.8 | 4.86 | 4.86 | 4.88 | 4.75 | 131.03M |
| October 12, 2026 | 4.91 | 4.81 | 4.81 | 4.92 | 4.81 | 130.38M |
| October 09, 2026 | 4.86 | 4.88 | 4.88 | 4.91 | 4.79 | 145.63M |
| October 08, 2026 | 4.74 | 4.88 | 4.88 | 4.93 | 4.73 | 242.8M |
| September 30, 2026 | 4.67 | 4.71 | 4.71 | 4.73 | 4.66 | 99.01M |
| September 29, 2026 | 4.49 | 4.62 | 4.62 | 4.64 | 4.47 | 91.07M |
| September 28, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.45 | 121.82M |
| September 24, 2026 | 4.66 | 4.61 | 4.61 | 4.69 | 4.61 | 79.79M |
| September 23, 2026 | 4.76 | 4.69 | 4.69 | 4.77 | 4.69 | 67.53M |
| September 22, 2026 | 4.75 | 4.75 | 4.75 | 4.79 | 4.73 | 91.29M |
| September 21, 2026 | 4.79 | 4.77 | 4.77 | 4.8 | 4.74 | 91.85M |
| September 18, 2026 | 4.69 | 4.78 | 4.78 | 4.8 | 4.68 | 138M |
| September 17, 2026 | 4.67 | 4.66 | 4.66 | 4.72 | 4.62 | 107.01M |
| September 16, 2026 | 4.71 | 4.72 | 4.72 | 4.74 | 4.63 | 132.55M |
| September 15, 2026 | 4.79 | 4.72 | 4.72 | 4.81 | 4.68 | 140.17M |
| September 11, 2026 | 4.9 | 4.82 | 4.82 | 4.91 | 4.76 | 184.12M |
| September 10, 2026 | 5.05 | 5 | 5 | 5.08 | 4.98 | 126.04M |
| September 09, 2026 | 4.99 | 5.07 | 5.07 | 5.07 | 4.95 | 172.5M |
| September 08, 2026 | 4.9 | 4.98 | 4.98 | 5 | 4.89 | 180.34M |
| September 07, 2026 | 4.92 | 4.87 | 4.87 | 4.97 | 4.85 | 112M |
| September 04, 2026 | 4.95 | 4.92 | 4.92 | 5 | 4.9 | 143.28M |
| September 03, 2026 | 4.9 | 4.93 | 4.93 | 4.98 | 4.9 | 138.4M |
| September 02, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.79 | 127.1M |
| September 01, 2026 | 4.83 | 4.91 | 4.91 | 4.98 | 4.83 | 176.51M |
| August 31, 2026 | 4.83 | 4.84 | 4.84 | 4.86 | 4.75 | 152.16M |
| August 28, 2026 | 4.84 | 4.88 | 4.88 | 4.89 | 4.79 | 143.24M |
| August 27, 2026 | 4.8 | 4.83 | 4.83 | 4.85 | 4.78 | 116.11M |
| August 26, 2026 | 4.84 | 4.83 | 4.83 | 4.92 | 4.81 | 155.17M |
| August 25, 2026 | 4.81 | 4.81 | 4.81 | 4.84 | 4.73 | 142.56M |
| August 24, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.75 | 176.38M |
| August 21, 2026 | 4.64 | 4.75 | 4.75 | 4.77 | 4.63 | 209.49M |
| August 20, 2026 | 4.96 | 4.65 | 4.65 | 4.99 | 4.61 | 529.51M |
| August 19, 2026 | 4.83 | 5.1 | 5.1 | 5.13 | 4.8 | 404.68M |
| August 18, 2026 | 4.8 | 4.91 | 4.91 | 4.92 | 4.77 | 136.26M |
| August 17, 2026 | 4.77 | 4.86 | 4.86 | 4.87 | 4.71 | 137.05M |
| August 14, 2026 | 4.7 | 4.73 | 4.73 | 4.77 | 4.67 | 115.12M |
| August 13, 2026 | 4.92 | 4.73 | 4.73 | 4.94 | 4.73 | 253.44M |
| August 12, 2026 | 4.93 | 4.97 | 4.97 | 5.11 | 4.92 | 262.72M |
| August 11, 2026 | 5.02 | 4.88 | 4.88 | 5.17 | 4.85 | 325.58M |
| August 10, 2026 | 4.86 | 5.02 | 5.02 | 5.03 | 4.85 | 246.25M |
| August 07, 2026 | 4.69 | 4.84 | 4.84 | 4.85 | 4.68 | 228.38M |
| August 06, 2026 | 4.81 | 4.72 | 4.72 | 4.84 | 4.63 | 222.57M |
| August 05, 2026 | 4.72 | 4.8 | 4.8 | 4.8 | 4.67 | 221.8M |
| August 04, 2026 | 4.71 | 4.72 | 4.72 | 4.77 | 4.66 | 152.81M |
| August 03, 2026 | 4.69 | 4.71 | 4.71 | 4.77 | 4.65 | 198.62M |
| July 31, 2026 | 4.57 | 4.72 | 4.72 | 4.72 | 4.57 | 260.96M |
| July 30, 2026 | 4.58 | 4.62 | 4.62 | 4.71 | 4.53 | 232.16M |
| July 29, 2026 | 4.45 | 4.59 | 4.59 | 4.61 | 4.45 | 244.41M |
| July 28, 2026 | 4.46 | 4.47 | 4.47 | 4.48 | 4.38 | 199M |
| July 27, 2026 | 4.47 | 4.52 | 4.52 | 4.52 | 4.37 | 265.11M |
| July 23, 2026 | 4.35 | 4.79 | 4.79 | 4.79 | 4.32 | 404.08M |
| July 22, 2026 | 4.17 | 4.35 | 4.35 | 4.38 | 4.15 | 321.94M |
| July 21, 2026 | 4.12 | 4.18 | 4.18 | 4.2 | 4.11 | 200.01M |
| July 20, 2026 | 4.02 | 4.16 | 4.16 | 4.16 | 4 | 262.23M |
AD
