Skip to main content
logo
Shanghai Highly (Group) Co., Ltd. (SHA:600619)
China flag China · Delayed Price · Currency is CNY
24.52
-1.75 (-6.66%)
Sep 26, 2025, 3:00 PM CST

Shanghai Highly (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.7226.6524.5224.5224.52-6.66%81,206,064
Sep 25, 202525.0027.2724.5126.2726.272.42%111,284,385
Sep 24, 202525.8327.5824.9325.6525.65-7.00%139,713,629
Sep 23, 202525.1528.5024.3427.5827.586.32%130,880,754
Sep 22, 202525.8126.5024.9725.9425.942.81%165,250,978
Sep 19, 202522.7525.2322.1025.2325.239.98%137,172,959
Sep 18, 202522.3824.1122.3022.9422.940.22%92,742,346
Sep 17, 202522.1923.6022.1922.8922.893.15%90,028,661
Sep 16, 202521.8722.3021.7122.1922.191.32%47,098,633
Sep 15, 202522.1322.2321.6021.9021.90-1.62%52,760,013
Sep 12, 202520.9522.8720.7722.2622.266.46%85,222,511
Sep 11, 202520.1021.0019.6920.9120.914.13%61,641,404
Sep 10, 202519.8820.6819.8820.0820.08-0.64%58,552,709
Sep 9, 202520.6121.0420.2120.2120.21-9.98%85,347,940
Sep 8, 202523.1023.2922.0722.4522.45-2.77%63,995,538
Sep 5, 202522.6823.2122.3323.0923.091.81%58,073,553
Sep 4, 202524.0024.6622.0022.6822.68-6.20%105,949,857
Sep 3, 202526.0226.0223.9024.1824.18-7.82%113,865,054
Sep 2, 202525.0127.5025.0126.2326.232.18%136,427,617
Sep 1, 202524.1126.5123.8025.6725.676.51%152,189,518
Aug 29, 202524.0924.6023.3924.1024.100.17%100,221,333
Aug 28, 202522.4024.1022.4024.0624.067.12%119,252,130
Aug 27, 202523.9124.2822.4622.4622.46-5.43%102,739,698
Aug 26, 202523.0024.5823.0023.7523.751.45%127,831,847
Aug 25, 202522.0623.9322.0623.4123.416.85%118,464,375
Aug 22, 202521.0722.1021.0621.9121.913.45%86,560,428
Aug 21, 202521.7022.4321.0221.1821.18-5.82%111,066,514
Aug 20, 202523.6123.9222.4922.4922.49-10.00%146,475,776
Aug 19, 202522.1424.9921.8824.9924.999.99%185,940,753
Aug 18, 202522.6824.0022.3822.7222.721.97%150,368,420
Aug 15, 202521.7023.1821.3322.2822.28-2.07%153,144,966
Aug 14, 202524.1024.1022.7522.7522.75-10.01%199,504,689
Aug 13, 202523.5125.2822.5025.2825.2810.01%179,209,662
Aug 12, 202520.6922.9820.3822.9822.9810.00%169,738,645
Aug 11, 202518.5020.8918.5020.8920.8910.01%166,300,949
Aug 8, 202519.9121.3018.7818.9918.99-3.65%222,857,815
Aug 7, 202517.8819.7117.6619.7119.719.99%152,341,861
Aug 6, 202516.2017.9216.0317.9217.9210.01%133,754,141
Aug 5, 202515.5216.6615.5216.2916.295.30%115,806,072
Aug 4, 202515.3315.8015.2515.4715.47-1.09%61,392,586
Aug 1, 202515.4215.9214.9715.6415.640.84%95,279,541
Jul 31, 202515.4516.2015.1315.5115.51-3.18%99,154,529
Jul 30, 202516.8316.8315.6116.0216.02-5.76%130,217,184
Jul 29, 202516.6818.1016.5517.0017.000.59%159,188,811
Jul 28, 202516.8017.3616.1916.9016.90-1.63%144,056,187
Jul 25, 202515.5017.1815.2017.1817.189.99%173,830,461
Jul 24, 202515.3216.8015.0015.6215.621.96%169,457,570
Jul 23, 202513.8815.3213.7615.3215.329.98%148,300,660
Jul 22, 202513.7114.4013.5513.9313.93-0.92%107,499,191
Jul 21, 202513.6014.5513.3014.0614.062.40%134,030,192