Shandong Nanshan Aluminium Co.,Ltd. (600219.SS) SHH
5.94
-0.24(-3.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.94
-0.24(-3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.17 | 5.94 | 5.94 | 6.17 | 5.88 | 192.31M |
| April 02, 2026 | 6.24 | 6.18 | 6.18 | 6.34 | 6.14 | 231.29M |
| April 01, 2026 | 6.23 | 6.17 | 6.17 | 6.26 | 6.06 | 223.03M |
| March 31, 2026 | 6.55 | 6.13 | 6.13 | 6.58 | 6.11 | 411.42M |
| March 30, 2026 | 6.27 | 6.49 | 6.49 | 6.49 | 6.1 | 568.63M |
| March 27, 2026 | 5.79 | 5.9 | 5.9 | 5.99 | 5.76 | 191.25M |
| March 26, 2026 | 6.05 | 6 | 6 | 6.13 | 5.97 | 154.36M |
| March 25, 2026 | 5.99 | 6.06 | 6.06 | 6.14 | 5.98 | 249.22M |
| March 24, 2026 | 5.88 | 5.88 | 5.88 | 5.9 | 5.68 | 200.93M |
| March 23, 2026 | 5.8 | 5.76 | 5.76 | 5.97 | 5.7 | 258.35M |
| March 20, 2026 | 6.05 | 6 | 6 | 6.19 | 5.98 | 214.65M |
| March 19, 2026 | 6.43 | 6.11 | 6.11 | 6.43 | 6.07 | 356.61M |
| March 18, 2026 | 6.69 | 6.56 | 6.56 | 6.74 | 6.5 | 269.58M |
| March 17, 2026 | 7.2 | 6.81 | 6.81 | 7.35 | 6.78 | 306.43M |
| March 16, 2026 | 7.37 | 7.15 | 7.15 | 7.5 | 6.97 | 295.48M |
| March 13, 2026 | 7.64 | 7.37 | 7.37 | 7.76 | 7.32 | 297.64M |
| March 12, 2026 | 7.39 | 7.64 | 7.64 | 7.79 | 7.39 | 408.34M |
| March 11, 2026 | 7.4 | 7.35 | 7.35 | 7.42 | 7.27 | 190.83M |
| March 10, 2026 | 7.26 | 7.23 | 7.23 | 7.32 | 7.18 | 146.9M |
| March 09, 2026 | 7.61 | 7.45 | 7.45 | 7.7 | 7.35 | 329.22M |
| March 06, 2026 | 7.58 | 7.44 | 7.44 | 7.67 | 7.25 | 312.81M |
| March 05, 2026 | 8 | 7.76 | 7.76 | 8 | 7.71 | 429.89M |
| March 04, 2026 | 7.18 | 7.74 | 7.74 | 7.85 | 7.18 | 441.33M |
| March 03, 2026 | 7.33 | 7.2 | 7.2 | 7.59 | 7.16 | 415.47M |
| March 02, 2026 | 7.08 | 7.41 | 7.41 | 7.44 | 7.01 | 387.94M |
| February 27, 2026 | 6.99 | 7.08 | 7.08 | 7.21 | 6.95 | 258.71M |
| February 26, 2026 | 7.16 | 7.03 | 7.03 | 7.18 | 7 | 204.65M |
| February 25, 2026 | 6.83 | 7.05 | 7.05 | 7.12 | 6.81 | 287.5M |
| February 24, 2026 | 6.86 | 6.81 | 6.81 | 6.93 | 6.78 | 199.73M |
| February 13, 2026 | 6.8 | 6.7 | 0 | 6.88 | 6.66 | 211.42M |
| February 12, 2026 | 6.96 | 6.91 | 0 | 7.03 | 6.9 | 197.6M |
| February 11, 2026 | 6.85 | 6.96 | 0 | 7.09 | 6.81 | 247.64M |
| February 10, 2026 | 6.86 | 6.87 | 0 | 6.93 | 6.79 | 203.35M |
| February 09, 2026 | 6.9 | 6.85 | 0 | 6.94 | 6.76 | 205.25M |
| February 06, 2026 | 6.29 | 6.74 | 0 | 6.9 | 6.29 | 341.06M |
| February 05, 2026 | 6.77 | 6.6 | 0 | 6.84 | 6.45 | 326.44M |
| February 04, 2026 | 6.94 | 6.89 | 0 | 7 | 6.76 | 319.89M |
| February 03, 2026 | 6.81 | 6.83 | 0 | 6.92 | 6.65 | 488.62M |
| February 02, 2026 | 6.61 | 6.65 | 0 | 7.13 | 6.61 | 772.96M |
| January 30, 2026 | 7.7 | 7.34 | 0 | 7.84 | 7.34 | 418.46M |
| January 29, 2026 | 8.09 | 8.16 | 0 | 8.45 | 7.65 | 869.6M |
| January 28, 2026 | 7.24 | 7.85 | 0 | 7.85 | 7.13 | 636.83M |
| January 27, 2026 | 7.27 | 7.14 | 0 | 7.33 | 6.96 | 444.25M |
| January 26, 2026 | 6.89 | 7.34 | 0 | 7.36 | 6.89 | 539.16M |
| January 23, 2026 | 6.55 | 6.78 | 0 | 6.91 | 6.42 | 441.26M |
| January 22, 2026 | 6.48 | 6.49 | 0 | 6.53 | 6.35 | 295.38M |
| January 21, 2026 | 6.61 | 6.53 | 0 | 6.67 | 6.4 | 379.45M |
| January 20, 2026 | 6.2 | 6.6 | 0 | 6.68 | 6.2 | 637.72M |
| January 19, 2026 | 5.92 | 6.14 | 0 | 6.2 | 5.75 | 513.01M |
| January 16, 2026 | 5.93 | 5.96 | 0 | 6.16 | 5.89 | 450.8M |
| January 15, 2026 | 5.89 | 5.93 | 0 | 6.12 | 5.83 | 398.52M |
| January 14, 2026 | 5.85 | 5.91 | 0 | 6 | 5.82 | 477.02M |
| January 13, 2026 | 5.77 | 5.78 | 0 | 5.93 | 5.72 | 365.03M |
| January 12, 2026 | 5.92 | 5.76 | 0 | 5.97 | 5.68 | 389.34M |
| January 09, 2026 | 5.72 | 5.85 | 0 | 5.89 | 5.72 | 279.45M |
| January 08, 2026 | 5.76 | 5.74 | 0 | 5.93 | 5.67 | 400.91M |
| January 07, 2026 | 5.7 | 5.83 | 0 | 6 | 5.61 | 458.06M |
| January 06, 2026 | 5.55 | 5.67 | 0 | 5.82 | 5.52 | 432.4M |
| January 05, 2026 | 5.54 | 5.5 | 0 | 5.65 | 5.42 | 372.11M |
| December 31, 2025 | 5.33 | 5.38 | 0 | 5.44 | 5.3 | 264.27M |