Shandong Nanshan Aluminium Co., Ltd. Class A 600219
SSE · China · Non-Energy Minerals
CNY 4.71+0.09 (+1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.71 | +1.95% | CNY 4.67 | CNY 4.73 | CNY 4.66 | 99.01M |
| 2026-09-29 | CNY 4.62 | +2.90% | CNY 4.49 | CNY 4.64 | CNY 4.47 | 91.07M |
| 2026-09-28 | CNY 4.49 | -2.60% | CNY 4.60 | CNY 4.60 | CNY 4.45 | 121.82M |
| 2026-09-24 | CNY 4.61 | -1.71% | CNY 4.66 | CNY 4.69 | CNY 4.61 | 79.79M |
| 2026-09-23 | CNY 4.69 | -1.26% | CNY 4.76 | CNY 4.77 | CNY 4.69 | 67.53M |
| 2026-09-22 | CNY 4.75 | -0.42% | CNY 4.75 | CNY 4.79 | CNY 4.73 | 91.29M |
| 2026-09-21 | CNY 4.77 | -0.21% | CNY 4.79 | CNY 4.80 | CNY 4.74 | 91.85M |
| 2026-09-18 | CNY 4.78 | +2.58% | CNY 4.69 | CNY 4.80 | CNY 4.68 | 138.00M |
| 2026-09-17 | CNY 4.66 | -1.27% | CNY 4.67 | CNY 4.72 | CNY 4.62 | 107.01M |
| 2026-09-16 | CNY 4.72 | 0.00% | CNY 4.71 | CNY 4.74 | CNY 4.63 | 132.55M |
| 2026-09-15 | CNY 4.72 | -1.87% | CNY 4.79 | CNY 4.81 | CNY 4.68 | 140.17M |
| 2026-09-14 | CNY 4.81 | -0.21% | CNY 4.78 | CNY 4.82 | CNY 4.75 | 78.85M |
| 2026-09-11 | CNY 4.82 | -3.60% | CNY 4.90 | CNY 4.91 | CNY 4.76 | 184.12M |
| 2026-09-10 | CNY 5.00 | -1.38% | CNY 5.05 | CNY 5.08 | CNY 4.98 | 126.04M |
| 2026-09-09 | CNY 5.07 | +1.81% | CNY 4.99 | CNY 5.07 | CNY 4.95 | 172.50M |
| 2026-09-08 | CNY 4.98 | +2.26% | CNY 4.90 | CNY 5.00 | CNY 4.89 | 180.34M |
| 2026-09-07 | CNY 4.87 | -1.02% | CNY 4.92 | CNY 4.97 | CNY 4.85 | 112.00M |
| 2026-09-04 | CNY 4.92 | -0.20% | CNY 4.95 | CNY 5.00 | CNY 4.90 | 143.28M |
| 2026-09-03 | CNY 4.93 | +1.02% | CNY 4.90 | CNY 4.98 | CNY 4.90 | 138.40M |
| 2026-09-02 | CNY 4.88 | -0.61% | CNY 4.91 | CNY 4.91 | CNY 4.79 | 127.10M |
| 2026-09-01 | CNY 4.91 | +1.45% | CNY 4.83 | CNY 4.98 | CNY 4.83 | 176.51M |
| 2026-08-31 | CNY 4.84 | -0.82% | CNY 4.83 | CNY 4.86 | CNY 4.75 | 152.16M |
| 2026-08-28 | CNY 4.88 | +1.04% | CNY 4.84 | CNY 4.89 | CNY 4.79 | 143.24M |
| 2026-08-27 | CNY 4.83 | 0.00% | CNY 4.80 | CNY 4.85 | CNY 4.78 | 116.11M |
| 2026-08-26 | CNY 4.83 | +0.42% | CNY 4.84 | CNY 4.92 | CNY 4.81 | 155.17M |
| 2026-08-25 | CNY 4.81 | +0.21% | CNY 4.81 | CNY 4.84 | CNY 4.73 | 142.56M |
| 2026-08-24 | CNY 4.80 | +1.05% | CNY 4.80 | CNY 4.85 | CNY 4.75 | 176.38M |
| 2026-08-21 | CNY 4.75 | +2.15% | CNY 4.64 | CNY 4.77 | CNY 4.63 | 209.49M |
| 2026-08-20 | CNY 4.65 | -8.82% | CNY 4.96 | CNY 4.99 | CNY 4.61 | 529.51M |
| 2026-08-19 | CNY 5.10 | +3.87% | CNY 4.83 | CNY 5.13 | CNY 4.80 | 404.68M |
| 2026-08-18 | CNY 4.91 | +1.03% | CNY 4.80 | CNY 4.92 | CNY 4.77 | 136.26M |
| 2026-08-17 | CNY 4.86 | +2.75% | CNY 4.77 | CNY 4.87 | CNY 4.71 | 137.05M |
| 2026-08-14 | CNY 4.73 | 0.00% | CNY 4.70 | CNY 4.77 | CNY 4.67 | 115.12M |
| 2026-08-13 | CNY 4.73 | -4.83% | CNY 4.92 | CNY 4.94 | CNY 4.73 | 253.44M |
| 2026-08-12 | CNY 4.97 | +1.84% | CNY 4.93 | CNY 5.11 | CNY 4.92 | 262.72M |
| 2026-08-11 | CNY 4.88 | -2.79% | CNY 5.02 | CNY 5.17 | CNY 4.85 | 325.58M |
| 2026-08-10 | CNY 5.02 | +3.72% | CNY 4.86 | CNY 5.03 | CNY 4.85 | 246.25M |
| 2026-08-07 | CNY 4.84 | +2.54% | CNY 4.69 | CNY 4.85 | CNY 4.68 | 228.38M |
| 2026-08-06 | CNY 4.72 | -1.67% | CNY 4.81 | CNY 4.84 | CNY 4.63 | 222.57M |
| 2026-08-05 | CNY 4.80 | +1.69% | CNY 4.72 | CNY 4.80 | CNY 4.67 | 221.80M |
| 2026-08-04 | CNY 4.72 | +0.21% | CNY 4.71 | CNY 4.77 | CNY 4.66 | 152.81M |
| 2026-08-03 | CNY 4.71 | -0.21% | CNY 4.69 | CNY 4.77 | CNY 4.65 | 198.62M |
| 2026-07-31 | CNY 4.72 | +2.16% | CNY 4.57 | CNY 4.72 | CNY 4.57 | 260.96M |
| 2026-07-30 | CNY 4.62 | +0.65% | CNY 4.58 | CNY 4.71 | CNY 4.53 | 232.16M |
| 2026-07-29 | CNY 4.59 | +2.68% | CNY 4.45 | CNY 4.61 | CNY 4.45 | 244.41M |
| 2026-07-28 | CNY 4.47 | -1.11% | CNY 4.46 | CNY 4.48 | CNY 4.38 | 199.00M |
| 2026-07-27 | CNY 4.52 | +1.35% | CNY 4.47 | CNY 4.52 | CNY 4.37 | 265.11M |
| 2026-07-24 | CNY 4.46 | -6.89% | CNY 4.70 | CNY 4.72 | CNY 4.45 | 407.66M |
| 2026-07-23 | CNY 4.79 | +10.11% | CNY 4.35 | CNY 4.79 | CNY 4.32 | 404.08M |
| 2026-07-22 | CNY 4.35 | +4.07% | CNY 4.17 | CNY 4.38 | CNY 4.15 | 321.94M |
| 2026-07-21 | CNY 4.18 | +0.48% | CNY 4.12 | CNY 4.20 | CNY 4.11 | 200.01M |
| 2026-07-20 | CNY 4.16 | +4.52% | CNY 4.02 | CNY 4.16 | CNY 4.00 | 262.23M |
| 2026-07-17 | CNY 3.98 | -2.69% | CNY 4.09 | CNY 4.09 | CNY 3.96 | 181.12M |
| 2026-07-16 | CNY 4.09 | -1.45% | CNY 4.11 | CNY 4.17 | CNY 4.07 | 150.79M |
| 2026-07-15 | CNY 4.15 | -0.24% | CNY 4.12 | CNY 4.23 | CNY 4.09 | 165.42M |
| 2026-07-14 | CNY 4.16 | +5.85% | CNY 3.94 | CNY 4.18 | CNY 3.91 | 259.99M |
| 2026-07-13 | CNY 3.93 | -3.68% | CNY 4.05 | CNY 4.06 | CNY 3.93 | 173.67M |
| 2026-07-10 | CNY 4.08 | +1.75% | CNY 4.00 | CNY 4.17 | CNY 3.96 | 187.77M |
| 2026-07-09 | CNY 4.01 | -0.50% | CNY 4.00 | CNY 4.04 | CNY 3.89 | 161.18M |
| 2026-07-08 | CNY 4.03 | -1.47% | CNY 4.08 | CNY 4.13 | CNY 4.03 | 114.23M |
| 2026-07-07 | CNY 4.09 | -2.39% | CNY 4.17 | CNY 4.17 | CNY 4.07 | 119.14M |
| 2026-07-06 | CNY 4.19 | +0.48% | CNY 4.19 | CNY 4.31 | CNY 4.17 | 166.88M |
| 2026-07-03 | CNY 4.17 | +2.46% | CNY 4.12 | CNY 4.26 | CNY 4.12 | 228.34M |
| 2026-07-02 | CNY 4.07 | +0.99% | CNY 4.03 | CNY 4.15 | CNY 4.03 | 191.05M |
| 2026-07-01 | CNY 4.03 | +1.00% | CNY 3.97 | CNY 4.09 | CNY 3.91 | 180.58M |
| 2026-06-30 | CNY 3.99 | -3.16% | CNY 4.04 | CNY 4.06 | CNY 3.95 | 203.34M |
| 2026-06-29 | CNY 4.12 | +0.73% | CNY 4.09 | CNY 4.16 | CNY 4.00 | 161.32M |
| 2026-06-26 | CNY 4.09 | -4.66% | CNY 4.29 | CNY 4.31 | CNY 4.07 | 212.67M |
| 2026-06-25 | CNY 4.29 | -2.05% | CNY 4.28 | CNY 4.35 | CNY 4.22 | 191.12M |
| 2026-06-24 | CNY 4.38 | -1.57% | CNY 4.44 | CNY 4.44 | CNY 4.32 | 192.31M |
| 2026-06-23 | CNY 4.45 | -6.51% | CNY 4.70 | CNY 4.72 | CNY 4.45 | 267.70M |
| 2026-06-22 | CNY 4.76 | +5.08% | CNY 4.53 | CNY 4.77 | CNY 4.47 | 257.38M |
| 2026-06-18 | CNY 4.53 | -2.16% | CNY 4.59 | CNY 4.71 | CNY 4.51 | 181.94M |
| 2026-06-17 | CNY 4.63 | -1.28% | CNY 4.67 | CNY 4.72 | CNY 4.59 | 140.94M |
| 2026-06-16 | CNY 4.69 | -2.49% | CNY 4.71 | CNY 4.76 | CNY 4.65 | 177.60M |
| 2026-06-15 | CNY 4.81 | +1.69% | CNY 4.79 | CNY 4.89 | CNY 4.73 | 236.36M |
| 2026-06-12 | CNY 4.73 | +3.28% | CNY 4.65 | CNY 4.84 | CNY 4.59 | 266.70M |
| 2026-06-11 | CNY 4.58 | +0.44% | CNY 4.51 | CNY 4.61 | CNY 4.49 | 140.16M |
| 2026-06-10 | CNY 4.56 | -0.65% | CNY 4.51 | CNY 4.59 | CNY 4.45 | 141.77M |
| 2026-06-09 | CNY 4.59 | 0.00% | CNY 4.62 | CNY 4.63 | CNY 4.45 | 182.51M |
| 2026-06-08 | CNY 4.59 | -6.13% | CNY 4.68 | CNY 4.73 | CNY 4.55 | 231.06M |
| 2026-06-05 | CNY 4.89 | -2.00% | CNY 4.93 | CNY 5.01 | CNY 4.87 | 186.49M |
| 2026-06-04 | CNY 4.99 | -5.31% | CNY 5.18 | CNY 5.19 | CNY 4.96 | 349.57M |
| 2026-06-03 | CNY 5.27 | -0.94% | CNY 5.30 | CNY 5.33 | CNY 5.21 | 228.53M |
| 2026-06-02 | CNY 5.32 | +1.33% | CNY 5.28 | CNY 5.37 | CNY 5.23 | 209.66M |
| 2026-06-01 | CNY 5.25 | +0.96% | CNY 5.24 | CNY 5.37 | CNY 5.19 | 193.29M |
| 2026-05-29 | CNY 5.20 | +0.39% | CNY 5.22 | CNY 5.43 | CNY 5.18 | 306.96M |
| 2026-05-28 | CNY 5.18 | -3.00% | CNY 5.26 | CNY 5.28 | CNY 5.13 | 287.20M |
| 2026-05-27 | CNY 5.34 | -5.99% | CNY 5.60 | CNY 5.66 | CNY 5.31 | 438.49M |
| 2026-05-26 | CNY 5.68 | +8.81% | CNY 5.30 | CNY 5.74 | CNY 5.23 | 611.03M |