Shanghai - Delayed Quote
CNY
Shandong Nanshan Aluminium Co.,Ltd. (600219.SS)
4.2700
+0.0300
(+0.71%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2100
4.3400
4.1900
4.2700
4.2700
109,659,822
Oct 29, 2026
4.2500
4.2700
4.2200
4.2400
4.2400
76,317,590
Oct 28, 2026
4.3700
4.3900
4.2600
4.2700
4.2700
106,886,162
Oct 27, 2026
4.2900
4.3900
4.2800
4.3800
4.3800
120,747,395
Oct 26, 2026
4.2700
4.3600
4.2400
4.2900
4.2900
100,485,837
Oct 23, 2026
4.1800
4.2900
4.1400
4.2800
4.2800
99,652,563
Oct 22, 2026
4.2700
4.2900
4.2100
4.2300
4.2300
91,325,941
Oct 21, 2026
4.3100
4.3300
4.2500
4.2700
4.2700
62,177,797
Oct 20, 2026
4.3500
4.3600
4.2600
4.3100
4.3100
95,997,783
Oct 19, 2026
4.3200
4.3900
4.3000
4.3600
4.3600
81,246,862
Oct 16, 2026
4.3100
4.3700
4.2800
4.3300
4.3300
106,625,339
Oct 15, 2026
0.265
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
4.5600
4.5600
4.2000
4.3000
4.3000
287,185,853
Oct 14, 2026
4.8600
4.9100
4.8300
4.8600
4.5950
140,981,706
Oct 13, 2026
4.8000
4.8800
4.7500
4.8600
4.5950
131,029,383
Oct 12, 2026
4.9100
4.9200
4.8100
4.8100
4.5477
130,377,375
Oct 9, 2026
4.8600
4.9100
4.7900
4.8800
4.6139
145,628,588
Oct 8, 2026
4.7400
4.9300
4.7300
4.8800
4.6139
242,800,701
Sep 30, 2026
4.6700
4.7300
4.6600
4.7100
4.4532
99,009,077
Sep 29, 2026
4.4900
4.6400
4.4700
4.6200
4.3681
91,067,499
Sep 28, 2026
4.6000
4.6000
4.4500
4.4900
4.2452
121,822,015
Sep 24, 2026
4.6600
4.6900
4.6100
4.6100
4.3586
79,790,276
Sep 23, 2026
4.7600
4.7700
4.6900
4.6900
4.4343
67,528,582
Sep 22, 2026
4.7500
4.7900
4.7300
4.7500
4.4910
91,288,125
Sep 21, 2026
4.7900
4.8000
4.7400
4.7700
4.5099
91,852,458
Sep 18, 2026
4.6900
4.8000
4.6800
4.7800
4.5194
137,996,403
Sep 17, 2026
4.6700
4.7200
4.6200
4.6600
4.4059
107,011,565
Sep 16, 2026
4.7100
4.7400
4.6300
4.7200
4.4626
132,551,403
Sep 15, 2026
4.7900
4.8100
4.6800
4.7200
4.4626
140,167,094
Sep 14, 2026
4.7800
4.8200
4.7500
4.8100
4.5477
78,853,345
Sep 11, 2026
4.9000
4.9100
4.7600
4.8200
4.5572
184,119,942
Sep 10, 2026
5.0500
5.0800
4.9800
5.0000
4.7274
126,044,403
Sep 9, 2026
4.9900
5.0700
4.9500
5.0700
4.7935
172,495,038
Sep 8, 2026
4.9000
5.0000
4.8900
4.9800
4.7085
180,339,515
Sep 7, 2026
4.9200
4.9700
4.8500
4.8700
4.6045
112,000,080
Sep 4, 2026
4.9500
5.0000
4.9000
4.9200
4.6517
143,278,790
Sep 3, 2026
4.9000
4.9800
4.9000
4.9300
4.6612
138,404,692
Sep 2, 2026
4.9100
4.9100
4.7900
4.8800
4.6139
127,100,630
Sep 1, 2026
4.8300
4.9800
4.8300
4.9100
4.6423
176,512,752
Aug 31, 2026
4.8300
4.8600
4.7500
4.8400
4.5761
152,160,189
Aug 28, 2026
4.8400
4.8900
4.7900
4.8800
4.6139
143,242,641
Aug 27, 2026
4.8000
4.8500
4.7800
4.8300
4.5666
116,106,221
Aug 26, 2026
4.8400
4.9200
4.8100
4.8300
4.5666
155,172,956
Aug 25, 2026
4.8100
4.8400
4.7300
4.8100
4.5477
142,559,016
Aug 24, 2026
4.8000
4.8500
4.7500
4.8000
4.5383
176,375,417
Aug 21, 2026
4.6400
4.7700
4.6300
4.7500
4.4910
209,494,339
Aug 20, 2026
4.9600
4.9900
4.6100
4.6500
4.3965
529,510,782
Aug 19, 2026
4.8300
5.1300
4.8000
5.1000
4.8219
404,677,606
Aug 18, 2026
4.8000
4.9200
4.7700
4.9100
4.6423
136,259,110
Aug 17, 2026
4.7700
4.8700
4.7100
4.8600
4.5950
137,046,000
Aug 14, 2026
4.7000
4.7700
4.6700
4.7300
4.4721
115,120,173
Aug 13, 2026
4.9200
4.9400
4.7300
4.7300
4.4721
253,441,033
Aug 12, 2026
4.9300
5.1100
4.9200
4.9700
4.6990
262,723,951
Aug 11, 2026
5.0200
5.1700
4.8500
4.8800
4.6139
325,577,648
Aug 10, 2026
4.8600
5.0300
4.8500
5.0200
4.7463
246,251,945
Aug 7, 2026
4.6900
4.8500
4.6800
4.8400
4.5761
228,376,348
Aug 6, 2026
4.8100
4.8400
4.6300
4.7200
4.4626
222,566,116
Aug 5, 2026
4.7200
4.8000
4.6700
4.8000
4.5383
221,799,577
Aug 4, 2026
4.7100
4.7700
4.6600
4.7200
4.4626
152,809,777
Aug 3, 2026
4.6900
4.7700
4.6500
4.7100
4.4532
198,615,625
Jul 31, 2026
4.5700
4.7200
4.5700
4.7200
4.4626
260,960,424
Jul 30, 2026
4.5800
4.7100
4.5300
4.6200
4.3681
232,156,049
Jul 29, 2026
4.4500
4.6100
4.4500
4.5900
4.3397
244,408,532
Jul 28, 2026
4.4600
4.4800
4.3800
4.4700
4.2263
198,997,607
Jul 27, 2026
4.4700
4.5200
4.3700
4.5200
4.2735
265,112,045
Jul 24, 2026
4.7000
4.7200
4.4500
4.4600
4.2168
407,655,857
Jul 23, 2026
4.3500
4.7900
4.3200
4.7900
4.5288
404,075,597
Jul 22, 2026
4.1700
4.3800
4.1500
4.3500
4.1128
321,938,712
Jul 21, 2026
4.1200
4.2000
4.1100
4.1800
3.9521
200,009,815
Jul 20, 2026
4.0200
4.1600
4.0000
4.1600
3.9332
262,227,555
Jul 17, 2026
4.0900
4.0900
3.9600
3.9800
3.7630
181,124,184
Jul 16, 2026
4.1100
4.1700
4.0700
4.0900
3.8670
150,786,923
Jul 15, 2026
4.1200
4.2300
4.0900
4.1500
3.9237
165,415,267
Jul 14, 2026
3.9400
4.1800
3.9100
4.1600
3.9332
259,991,935
Jul 13, 2026
4.0500
4.0600
3.9300
3.9300
3.7157
173,668,150
Jul 10, 2026
4.0000
4.1700
3.9600
4.0800
3.8575
187,766,004
Jul 9, 2026
4.0000
4.0400
3.8900
4.0100
3.7913
161,175,857
Jul 8, 2026
4.0800
4.1300
4.0300
4.0300
3.8103
114,225,715
Jul 7, 2026
4.1700
4.1700
4.0700
4.0900
3.8670
119,135,152
Jul 6, 2026
4.1900
4.3100
4.1700
4.1900
3.9615
166,878,398
Jul 3, 2026
4.1200
4.2600
4.1200
4.1700
3.9426
228,339,847
Jul 2, 2026
4.0300
4.1500
4.0300
4.0700
3.8481
191,053,773
Jul 1, 2026
3.9700
4.0900
3.9100
4.0300
3.8103
180,575,048
Jun 30, 2026
4.0400
4.0600
3.9500
3.9900
3.7724
203,337,949
Jun 29, 2026
4.0900
4.1600
4.0000
4.1200
3.8953
161,321,582
Jun 26, 2026
4.2900
4.3100
4.0700
4.0900
3.8670
212,668,263
Jun 25, 2026
4.2800
4.3500
4.2200
4.2900
4.0561
191,116,621
Jun 24, 2026
4.4400
4.4400
4.3200
4.3800
4.1412
192,314,881
Jun 23, 2026
4.7000
4.7200
4.4500
4.4500
4.2074
267,695,611
Jun 22, 2026
4.5300
4.7700
4.4700
4.7600
4.5005
257,375,148
Jun 18, 2026
4.5900
4.7100
4.5100
4.5300
4.2830
181,944,546
Jun 17, 2026
4.6700
4.7200
4.5900
4.6300
4.3775
140,938,373
Jun 16, 2026
4.7100
4.7600
4.6500
4.6900
4.4343
177,604,961
Jun 15, 2026
4.7900
4.8900
4.7300
4.8100
4.5477
236,361,341
Jun 12, 2026
4.6500
4.8400
4.5900
4.7300
4.4721
266,703,719
Jun 11, 2026
4.5100
4.6100
4.4900
4.5800
4.3303
140,163,082
Jun 10, 2026
4.5100
4.5900
4.4500
4.5600
4.3114
141,765,011
Jun 9, 2026
4.6200
4.6300
4.4500
4.5900
4.3397
182,505,919
Jun 8, 2026
4.6800
4.7300
4.5500
4.5900
4.3397
231,059,391
Jun 5, 2026
4.9300
5.0100
4.8700
4.8900
4.6234
186,492,271
Jun 4, 2026
5.1800
5.1900
4.9600
4.9900
4.7179
349,567,708
Jun 3, 2026
5.3000
5.3300
5.2100
5.2700
4.9826
228,530,473
Jun 2, 2026
5.2800
5.3700
5.2300
5.3200
5.0299
209,660,956
Jun 1, 2026
5.2400
5.3700
5.1900
5.2500
4.9637
193,292,926
May 29, 2026
5.2200
5.4300
5.1800
5.2000
4.9165
306,961,202
May 28, 2026
5.2600
5.2800
5.1300
5.1800
4.8976
287,201,491
May 27, 2026
5.6000
5.6600
5.3100
5.3400
5.0488
438,491,253
May 26, 2026
5.3000
5.7400
5.2300
5.6800
5.3703
611,030,102
May 25, 2026
5.3200
5.3700
5.1800
5.2200
4.9354
163,072,802
May 22, 2026
5.0800
5.3300
5.0200
5.2800
4.9921
226,842,843
May 21, 2026
5.2200
5.3400
5.0400
5.0500
4.7746
190,505,328
May 20, 2026
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
5.1800
5.2300
5.1200
5.2000
4.9165
141,385,169
May 19, 2026
5.2400
5.2900
5.1600
5.2800
4.8635
158,532,693
May 18, 2026
5.1500
5.2300
5.0400
5.1900
4.7806
160,885,231
May 15, 2026
5.4400
5.4400
5.1900
5.2200
4.8082
236,656,056
May 14, 2026
5.5800
5.6600
5.4600
5.4600
5.0293
218,133,699
May 13, 2026
5.4900
5.6400
5.4800
5.5800
5.1399
193,342,058
May 12, 2026
5.5800
5.6500
5.4700
5.4900
5.0569
203,325,640
May 11, 2026
5.5700
5.6100
5.5000
5.5300
5.0938
218,325,606
May 8, 2026
5.4800
5.6400
5.4500
5.5600
5.1214
214,773,593
May 7, 2026
5.4900
5.5300
5.4300
5.5200
5.0846
209,151,914
May 6, 2026
5.4000
5.4900
5.3100
5.4800
5.0477
266,953,943
Apr 30, 2026
5.3800
5.4000
5.3000
5.3700
4.9464
203,510,118
Apr 29, 2026
5.2300
5.4200
5.2000
5.4100
4.9833
259,729,299
Apr 28, 2026
5.5300
5.5300
5.2700
5.2900
4.8727
499,456,929
Apr 27, 2026
5.8700
5.8700
5.8000
5.8600
5.3978
139,282,900
Apr 24, 2026
5.9300
5.9800
5.7700
5.8700
5.4070
297,104,665
Apr 23, 2026
6.1600
6.1800
5.9800
6.0200
5.5451
171,980,757
Apr 22, 2026
6.0900
6.1900
6.0600
6.1500
5.6649
164,998,371
Apr 21, 2026
6.2000
6.2000
6.0900
6.1500
5.6649
152,951,766
Apr 20, 2026
6.3700
6.3700
6.1700
6.2100
5.7202
281,841,072
Apr 17, 2026
6.3900
6.4200
6.3200
6.3900
5.8860
151,100,735
Apr 16, 2026
6.2600
6.4000
6.2500
6.3900
5.8860
255,723,269
Apr 15, 2026
6.3800
6.4000
6.1800
6.2000
5.7109
224,667,034
Apr 14, 2026
6.2800
6.3900
6.2300
6.3800
5.8767
333,843,702
Apr 13, 2026
6.2000
6.2200
6.0900
6.1600
5.6741
151,503,281
Apr 10, 2026
6.3500
6.3600
6.2300
6.2400
5.7478
161,625,100
Apr 9, 2026
6.2500
6.3900
6.1800
6.3200
5.8215
200,417,391
Apr 8, 2026
6.2700
6.3600
6.2300
6.3200
5.8215
266,843,892
Apr 7, 2026
5.9500
6.1500
5.8000
6.0900
5.6096
190,865,256
Apr 3, 2026
6.1700
6.1700
5.8800
5.9400
5.4715
192,312,688
Apr 2, 2026
6.2400
6.3400
6.1400
6.1800
5.6925
231,290,916
Apr 1, 2026
6.2300
6.2600
6.0600
6.1700
5.6833
223,033,224
Mar 31, 2026
6.5500
6.5800
6.1100
6.1300
5.6465
411,418,664
Mar 30, 2026
6.2700
6.4900
6.1000
6.4900
5.9781
568,625,019
Mar 27, 2026
5.7900
5.9900
5.7600
5.9000
5.4346
191,246,319
Mar 26, 2026
6.0500
6.1300
5.9700
6.0000
5.5267
154,358,300
Mar 25, 2026
5.9900
6.1400
5.9800
6.0600
5.5820
249,224,008
Mar 24, 2026
5.8800
5.9000
5.6800
5.8800
5.4162
200,934,930
Mar 23, 2026
5.8000
5.9700
5.7000
5.7600
5.3057
258,346,777
Mar 20, 2026
6.0500
6.1900
5.9800
6.0000
5.5267
214,648,110
Mar 19, 2026
6.4300
6.4300
6.0700
6.1100
5.6280
356,612,031
Mar 18, 2026
6.6900
6.7400
6.5000
6.5600
6.0425
269,580,502
Mar 17, 2026
7.2000
7.3500
6.7800
6.8100
6.2728
306,425,908
Mar 16, 2026
7.3700
7.5000
6.9700
7.1500
6.5860
295,477,825
Mar 13, 2026
7.6400
7.7600
7.3200
7.3700
6.7887
297,639,555
Mar 12, 2026
7.3900
7.7900
7.3900
7.6400
7.0374
408,338,705
Mar 11, 2026
7.4000
7.4200
7.2700
7.3500
6.7702
190,834,639
Mar 10, 2026
7.2600
7.3500
7.1800
7.3300
6.7518
229,303,891
Mar 9, 2026
7.6100
7.7000
7.3500
7.4500
6.8623
329,219,685
Mar 6, 2026
7.5800
7.6700
7.2500
7.4400
6.8531
312,814,038
Mar 5, 2026
8.0000
8.0000
7.7100
7.7600
7.1479
429,885,573
Mar 4, 2026
7.1800
7.8500
7.1800
7.7600
7.1479
556,015,173
Mar 3, 2026
7.3300
7.5900
7.1600
7.2000
6.6321
415,473,406
Mar 2, 2026
7.0800
7.4400
7.0100
7.4100
6.8255
387,941,887
Feb 27, 2026
6.9900
7.2100
6.9500
7.0800
6.5215
258,714,648
Feb 26, 2026
7.1600
7.1800
7.0000
7.0300
6.4755
204,648,616
Feb 25, 2026
6.8300
7.1200
6.8100
7.0500
6.4939
287,500,460
Feb 24, 2026
6.8600
6.9300
6.7800
6.8100
6.2728
199,730,039
Feb 13, 2026
6.8000
6.8800
6.6600
6.7000
6.1715
211,424,653
Feb 12, 2026
6.9600
7.0300
6.9000
6.9100
6.3649
197,598,869
Feb 11, 2026
6.8500
7.0900
6.8100
6.9600
6.4110
247,638,175
Feb 10, 2026
6.8600
6.9300
6.7900
6.8700
6.3281
203,345,301
Feb 9, 2026
6.9000
6.9400
6.7600
6.8500
6.3097
205,248,059
Feb 6, 2026
6.2900
6.9000
6.2900
6.7400
6.2083
341,055,335
Feb 5, 2026
6.7700
6.8400
6.4500
6.6000
6.0794
326,441,204
Feb 4, 2026
6.9400
7.0000
6.7600
6.8900
6.3465
319,888,041
Feb 3, 2026
6.8100
6.9200
6.6500
6.8300
6.2913
488,622,972
Feb 2, 2026
6.6100
7.1300
6.6100
6.6500
6.1254
772,961,796
Jan 30, 2026
7.7000
7.8400
7.3400
7.3400
6.7610
418,455,909
Jan 29, 2026
8.0900
8.4500
7.6500
8.1600
7.5163
869,595,418
Jan 28, 2026
7.2400
7.8500
7.1300
7.8500
7.2308
636,831,560
Jan 27, 2026
7.2700
7.3300
6.9600
7.1400
6.5768
444,254,110
Jan 26, 2026
6.8900
7.3600
6.8900
7.3400
6.7610
539,159,053
Jan 23, 2026
6.5500
6.9100
6.4200
6.7800
6.2452
441,259,783
Jan 22, 2026
6.4800
6.5300
6.3500
6.4900
5.9781
295,383,963
Jan 21, 2026
6.6100
6.6700
6.4000
6.5300
6.0149
379,447,788
Jan 20, 2026
6.2000
6.6800
6.2000
6.6000
6.0794
637,715,235
Jan 19, 2026
5.9200
6.2000
5.7500
6.1400
5.6557
513,007,973
Jan 16, 2026
5.9300
6.1600
5.8900
5.9600
5.4899
450,802,322
Jan 15, 2026
5.8900
6.1200
5.8300
5.9300
5.4622
398,516,634
Jan 14, 2026
5.8500
6.0000
5.8200
5.9100
5.4438
477,015,833
Jan 13, 2026
5.7700
5.9300
5.7200
5.7800
5.3241
365,029,509
Jan 12, 2026
5.9200
5.9700
5.6800
5.7600
5.3057
389,339,461
Jan 9, 2026
5.7200
5.8900
5.7200
5.8500
5.3886
279,453,041
Jan 8, 2026
5.7600
5.9300
5.6700
5.7400
5.2872
400,905,507
Jan 7, 2026
5.7000
6.0000
5.6100
5.8300
5.3701
458,060,703
Jan 6, 2026
5.5500
5.8200
5.5200
5.6700
5.2228
432,400,488
Jan 5, 2026
5.5400
5.6500
5.4200
5.5000
5.0662
372,111,879
Dec 31, 2025
5.3300
5.4400
5.3000
5.3800
4.9556
264,268,038
Dec 30, 2025
5.1200
5.3800
5.1000
5.3100
4.8911
290,911,208
Dec 29, 2025
5.3500
5.3900
5.2100
5.2300
4.8175
392,661,036
Dec 26, 2025
5.0100
5.3600
5.0100
5.3100
4.8911
406,191,557
Dec 25, 2025
5.0100
5.0300
4.9500
5.0100
4.6148
152,439,612
Dec 24, 2025
5.0600
5.0800
4.9700
5.0500
4.6517
223,908,675
Dec 23, 2025
4.8800
5.1400
4.8600
5.0200
4.6240
355,442,586
Dec 22, 2025
4.8500
4.9200
4.8000
4.8200
4.4398
205,019,663
Dec 19, 2025
4.6800
4.8200
4.6300
4.7800
4.4030
191,665,251
Dec 18, 2025
4.6800
4.7500
4.6600
4.6600
4.2924
114,587,452
Dec 17, 2025
4.6200
4.7200
4.6000
4.6800
4.3108
156,813,082
Dec 16, 2025
4.6000
4.6400
4.5400
4.6000
4.2372
151,945,075
Dec 15, 2025
4.6800
4.7300
4.6100
4.6300
4.2648
168,573,435
Dec 12, 2025
0.2584
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
4.7800
4.7800
4.6800
4.7400
4.3661
201,755,534
Dec 11, 2025
5.0300
5.0900
4.9100
4.9400
4.3123
192,090,206
Dec 10, 2025
4.9500
5.0600
4.9200
5.0100
4.3734
196,533,130
Dec 9, 2025
5.1700
5.1700
4.9400
4.9700
4.3385
313,360,649
Dec 8, 2025
5.3200
5.3300
5.1500
5.2200
4.5567
325,887,451
Dec 5, 2025
4.9500
5.3800
4.9400
5.3300
4.6528
524,496,885
Dec 4, 2025
5.0000
5.0200
4.9000
4.9100
4.2861
269,135,395
Dec 3, 2025
4.7500
5.0100
4.7300
4.9400
4.3123
352,422,528
Dec 2, 2025
4.8200
4.8200
4.7200
4.7500
4.1465
136,172,909
Dec 1, 2025
4.7700
4.9100
4.7700
4.8100
4.1988
265,680,185
Nov 28, 2025
4.7200
4.7600
4.6600
4.7100
4.1115
140,676,533
Nov 27, 2025
4.7900
4.8200
4.7200
4.7300
4.1290
172,830,700
Nov 26, 2025
4.7500
4.7800
4.6800
4.7200
4.1203
190,916,024
Nov 25, 2025
4.8200
4.8500
4.7400
4.7500
4.1465
201,405,514
Nov 24, 2025
4.7900
4.8200
4.6700
4.7700
4.1639
186,209,066
Nov 21, 2025
4.8500
4.8800
4.7400
4.7500
4.1465
266,822,984
Nov 20, 2025
5.0100
5.0400
4.9200
4.9300
4.3036
176,099,059
Nov 19, 2025
4.9300
5.0100
4.9100
4.9700
4.3385
211,822,810
Nov 18, 2025
5.0800
5.1100
4.8800
4.9300
4.3036
355,038,568
Nov 17, 2025
5.1300
5.2100
5.0800
5.1200
4.4694
284,996,225
Nov 14, 2025
5.3000
5.3200
5.1900
5.1900
4.5306
351,835,749
Nov 13, 2025
5.3600
5.4500
5.2600
5.3500
4.6702
545,116,491
Nov 12, 2025
5.1600
5.4300
5.1100
5.3300
4.6528
643,822,412
Nov 11, 2025
5.2500
5.3000
5.1100
5.1600
4.5044
305,745,858
Nov 10, 2025
5.2000
5.3200
5.1100
5.2100
4.5480
556,826,753
Nov 7, 2025
5.0500
5.3100
5.0000
5.2000
4.5393
816,368,176
Nov 6, 2025
4.6200
5.0800
4.6200
5.0800
4.4345
522,163,645
Nov 5, 2025
4.5300
4.6600
4.5200
4.6200
4.0330
260,579,531
Nov 4, 2025
4.6800
4.8100
4.5800
4.6200
4.0330
361,453,915
Nov 3, 2025
4.6600
4.7400
4.5300
4.7100
4.1115
429,156,484
Oct 31, 2025
4.7400
4.8100
4.5900
4.6100
4.0242
473,577,519
Oct 30, 2025
4.6500
4.8400
4.6000
4.7500
4.1465
941,891,987
