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 ¥2,195.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.63, while ¥1000 invested 1 year ago would be worth ¥1,275.68. This corresponds to total returns of 119.53%, 7.76%, 27.57%, respectively, with annualized returns of 8.18%, 1.51%, 27.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 4.09 | 3.98 | 3.98 | 4.09 | 3.96 | 181.12M |
| July 16, 2026 | 4.11 | 4.09 | 4.09 | 4.17 | 4.07 | 150.79M |
| July 15, 2026 | 4.12 | 4.15 | 4.15 | 4.23 | 4.09 | 165.42M |
| July 14, 2026 | 3.94 | 4.16 | 4.16 | 4.18 | 3.91 | 259.99M |
| July 13, 2026 | 4.05 | 3.93 | 3.93 | 4.06 | 3.93 | 173.67M |
| July 10, 2026 | 4 | 4.08 | 4.08 | 4.17 | 3.96 | 187.77M |
| July 09, 2026 | 4 | 4.01 | 4.01 | 4.04 | 3.89 | 161.18M |
| July 08, 2026 | 4.08 | 4.03 | 4.03 | 4.13 | 4.03 | 114.23M |
| July 07, 2026 | 4.17 | 4.09 | 4.09 | 4.17 | 4.07 | 119.14M |
| July 06, 2026 | 4.19 | 4.19 | 4.19 | 4.31 | 4.17 | 166.88M |
| July 03, 2026 | 4.12 | 4.17 | 4.17 | 4.26 | 4.12 | 228.34M |
| July 02, 2026 | 4.03 | 4.07 | 4.07 | 4.15 | 4.03 | 191.05M |
| July 01, 2026 | 3.97 | 4.03 | 4.03 | 4.09 | 3.91 | 180.58M |
| June 30, 2026 | 4.04 | 3.99 | 3.99 | 4.06 | 3.95 | 203.34M |
| June 29, 2026 | 4.09 | 4.12 | 4.12 | 4.16 | 4 | 161.32M |
| June 26, 2026 | 4.29 | 4.09 | 4.09 | 4.31 | 4.07 | 212.67M |
| June 25, 2026 | 4.28 | 4.29 | 4.29 | 4.35 | 4.22 | 191.12M |
| June 24, 2026 | 4.44 | 4.38 | 4.38 | 4.44 | 4.32 | 192.31M |
| June 23, 2026 | 4.7 | 4.45 | 4.45 | 4.72 | 4.45 | 267.7M |
| June 22, 2026 | 4.53 | 4.76 | 4.76 | 4.77 | 4.47 | 257.38M |
| June 18, 2026 | 4.59 | 4.53 | 4.53 | 4.71 | 4.51 | 181.94M |
| June 17, 2026 | 4.67 | 4.63 | 4.63 | 4.72 | 4.59 | 140.94M |
| June 16, 2026 | 4.71 | 4.69 | 4.69 | 4.76 | 4.65 | 177.6M |
| June 15, 2026 | 4.79 | 4.81 | 4.81 | 4.89 | 4.73 | 236.36M |
| June 12, 2026 | 4.65 | 4.73 | 4.73 | 4.84 | 4.59 | 266.7M |
| June 11, 2026 | 4.51 | 4.58 | 4.58 | 4.61 | 4.49 | 140.16M |
| June 10, 2026 | 4.51 | 4.56 | 4.56 | 4.59 | 4.45 | 141.77M |
| June 09, 2026 | 4.62 | 4.59 | 4.59 | 4.63 | 4.45 | 182.51M |
| June 08, 2026 | 4.68 | 4.59 | 4.59 | 4.73 | 4.55 | 231.06M |
| June 05, 2026 | 4.93 | 4.89 | 4.89 | 5.01 | 4.87 | 186.49M |
| June 04, 2026 | 5.18 | 4.99 | 4.99 | 5.19 | 4.96 | 349.57M |
| June 03, 2026 | 5.3 | 5.27 | 5.27 | 5.33 | 5.21 | 228.53M |
| June 02, 2026 | 5.28 | 5.32 | 5.32 | 5.37 | 5.23 | 209.66M |
| June 01, 2026 | 5.24 | 5.25 | 5.25 | 5.37 | 5.19 | 193.29M |
| May 29, 2026 | 5.22 | 5.2 | 5.2 | 5.43 | 5.18 | 306.96M |
| May 28, 2026 | 5.26 | 5.18 | 5.18 | 5.28 | 5.13 | 287.2M |
| May 27, 2026 | 5.6 | 5.34 | 5.34 | 5.66 | 5.31 | 438.49M |
| May 26, 2026 | 5.3 | 5.68 | 5.68 | 5.74 | 5.23 | 611.03M |
| May 25, 2026 | 5.32 | 5.22 | 5.22 | 5.37 | 5.18 | 156.56M |
| May 22, 2026 | 5.08 | 5.28 | 5.28 | 5.33 | 5.02 | 226.84M |
| May 21, 2026 | 5.22 | 5.05 | 5.05 | 5.34 | 5.04 | 190.51M |
| May 20, 2026 | 5.18 | 5.2 | 5.2 | 5.23 | 5.12 | 141.39M |
| May 19, 2026 | 5.24 | 5.28 | 5.28 | 5.29 | 5.16 | 158.53M |
| May 18, 2026 | 5.15 | 5.19 | 5.19 | 5.23 | 5.04 | 160.89M |
| May 15, 2026 | 5.44 | 5.22 | 5.22 | 5.44 | 5.19 | 236.66M |
| May 14, 2026 | 5.58 | 5.46 | 5.46 | 5.66 | 5.46 | 218.13M |
| May 13, 2026 | 5.49 | 5.58 | 5.58 | 5.64 | 5.48 | 193.34M |
| May 12, 2026 | 5.58 | 5.49 | 5.49 | 5.65 | 5.47 | 203.33M |
| May 11, 2026 | 5.57 | 5.53 | 5.53 | 5.61 | 5.5 | 212.64M |
| May 08, 2026 | 5.48 | 5.56 | 5.56 | 5.64 | 5.45 | 214.77M |
| May 07, 2026 | 5.49 | 5.52 | 5.52 | 5.53 | 5.43 | 209.15M |
AD
