Shandong Nanshan Aluminium Co.,Ltd. (600219.SS) SHH
5.27
-0.05(-0.94%)
Currency In CNY
- 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 ¥2,661.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,611.62, while ¥1000 invested 1 year ago would be worth ¥1,501.42. This corresponds to total returns of 166.16%, 61.16%, 50.14%, respectively, with annualized returns of 10.28%, 10.01%, 50.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600219.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.4 | 5.48 | 5.48 | 5.49 | 5.31 | 266.95M |
| April 30, 2026 | 5.38 | 5.37 | 5.37 | 5.4 | 5.3 | 203.51M |
| April 29, 2026 | 5.23 | 5.41 | 5.41 | 5.42 | 5.2 | 259.73M |
| April 28, 2026 | 5.53 | 5.29 | 5.29 | 5.53 | 5.27 | 499.46M |
| April 27, 2026 | 5.87 | 5.86 | 5.86 | 5.87 | 5.8 | 139.28M |
| April 24, 2026 | 5.93 | 5.87 | 5.87 | 5.98 | 5.77 | 297.1M |
| April 23, 2026 | 6.16 | 6.02 | 6.02 | 6.18 | 5.98 | 171.98M |
| April 22, 2026 | 6.09 | 6.15 | 6.15 | 6.19 | 6.06 | 165M |
| April 21, 2026 | 6.2 | 6.15 | 6.15 | 6.2 | 6.09 | 152.95M |
| April 20, 2026 | 6.37 | 6.21 | 6.21 | 6.37 | 6.17 | 281.84M |
| April 17, 2026 | 6.39 | 6.39 | 6.39 | 6.42 | 6.32 | 151.1M |
| April 16, 2026 | 6.26 | 6.39 | 6.39 | 6.4 | 6.25 | 255.72M |
| April 15, 2026 | 6.38 | 6.2 | 6.2 | 6.4 | 6.18 | 224.67M |
| April 14, 2026 | 6.28 | 6.38 | 6.38 | 6.39 | 6.23 | 333.84M |
| April 13, 2026 | 6.2 | 6.16 | 6.16 | 6.22 | 6.09 | 151.5M |
| April 10, 2026 | 6.35 | 6.24 | 6.24 | 6.36 | 6.23 | 161.63M |
| April 09, 2026 | 6.25 | 6.32 | 6.32 | 6.39 | 6.18 | 200.42M |
| April 08, 2026 | 6.27 | 6.32 | 6.32 | 6.36 | 6.23 | 266.84M |
| April 07, 2026 | 5.95 | 6.09 | 6.09 | 6.15 | 5.8 | 190.87M |
| 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 | 7.33 | 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 |
