Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China · Delayed Price · Currency is CNY 7.43
-0.07 (-0.93%)
At close: Mar 20, 2026
SHA:600819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.54 | 7.61 | 7.41 | 7.43 | 7.43 | -0.93% | 7,035,300 |
| Mar 19, 2026 | 7.70 | 7.73 | 7.49 | 7.50 | 7.50 | -3.10% | 7,400,711 |
| Mar 18, 2026 | 7.84 | 7.84 | 7.66 | 7.74 | 7.74 | -0.64% | 6,426,700 |
| Mar 17, 2026 | 7.88 | 7.98 | 7.77 | 7.79 | 7.79 | -0.76% | 5,797,300 |
| Mar 16, 2026 | 7.95 | 8.06 | 7.81 | 7.85 | 7.85 | -1.63% | 7,408,200 |
| Mar 13, 2026 | 8.03 | 8.11 | 7.96 | 7.98 | 7.98 | -0.62% | 6,505,100 |
| Mar 12, 2026 | 8.15 | 8.17 | 7.96 | 8.03 | 8.03 | -0.99% | 6,767,500 |
| Mar 11, 2026 | 8.16 | 8.17 | 8.06 | 8.11 | 8.11 | -0.61% | 6,818,600 |
| Mar 10, 2026 | 8.11 | 8.20 | 8.09 | 8.16 | 8.16 | 0.49% | 6,887,700 |
| Mar 9, 2026 | 8.22 | 8.30 | 8.08 | 8.12 | 8.12 | -0.98% | 8,515,500 |
| Mar 6, 2026 | 7.98 | 8.21 | 7.98 | 8.20 | 8.20 | 2.12% | 7,907,710 |
| Mar 5, 2026 | 7.98 | 8.09 | 7.96 | 8.03 | 8.03 | 2.03% | 8,574,900 |
| Mar 4, 2026 | 7.91 | 8.07 | 7.79 | 7.87 | 7.87 | -1.50% | 11,508,210 |
| Mar 3, 2026 | 8.30 | 8.40 | 7.95 | 7.99 | 7.99 | -3.62% | 16,237,000 |
| Mar 2, 2026 | 8.42 | 8.54 | 8.23 | 8.29 | 8.29 | -2.81% | 11,950,100 |
| Feb 27, 2026 | 8.41 | 8.61 | 8.36 | 8.53 | 8.53 | 0.59% | 9,058,069 |
| Feb 26, 2026 | 8.63 | 8.63 | 8.45 | 8.48 | 8.48 | -2.30% | 9,625,538 |
| Feb 25, 2026 | 8.56 | 8.85 | 8.53 | 8.68 | 8.68 | 1.88% | 15,824,260 |
| Feb 24, 2026 | 8.28 | 8.55 | 8.25 | 8.52 | 8.52 | 4.16% | 14,808,380 |
| Feb 13, 2026 | 8.39 | 8.46 | 8.17 | 8.18 | 8.18 | -2.62% | 16,015,100 |
| Feb 12, 2026 | 8.70 | 8.74 | 8.40 | 8.40 | 8.40 | -4.00% | 19,678,100 |
| Feb 11, 2026 | 8.56 | 9.00 | 8.55 | 8.75 | 8.75 | 1.39% | 20,124,200 |
| Feb 10, 2026 | 8.70 | 8.82 | 8.49 | 8.63 | 8.63 | -1.15% | 15,069,500 |
| Feb 9, 2026 | 8.55 | 8.86 | 8.52 | 8.73 | 8.73 | 3.31% | 16,162,400 |
| Feb 6, 2026 | 8.62 | 8.65 | 8.43 | 8.45 | 8.45 | -1.40% | 11,017,800 |
| Feb 5, 2026 | 8.78 | 8.88 | 8.56 | 8.57 | 8.57 | -3.05% | 12,668,900 |
| Feb 4, 2026 | 8.59 | 8.94 | 8.56 | 8.84 | 8.84 | 2.55% | 18,051,700 |
| Feb 3, 2026 | 8.22 | 8.63 | 8.22 | 8.62 | 8.62 | 5.12% | 15,440,140 |
| Feb 2, 2026 | 8.30 | 8.45 | 8.20 | 8.20 | 8.20 | -1.80% | 9,831,303 |
| Jan 30, 2026 | 8.44 | 8.52 | 8.17 | 8.35 | 8.35 | -2.00% | 11,975,900 |
| Jan 29, 2026 | 8.36 | 8.64 | 8.24 | 8.52 | 8.52 | 1.43% | 13,647,000 |
| Jan 28, 2026 | 8.69 | 8.70 | 8.38 | 8.40 | 8.40 | -3.45% | 13,636,500 |
| Jan 27, 2026 | 8.60 | 8.75 | 8.37 | 8.70 | 8.70 | 0.46% | 13,451,700 |
| Jan 26, 2026 | 8.86 | 8.86 | 8.58 | 8.66 | 8.66 | -2.26% | 16,164,020 |
| Jan 23, 2026 | 8.51 | 8.97 | 8.44 | 8.86 | 8.86 | 4.24% | 27,811,320 |
| Jan 22, 2026 | 8.17 | 8.52 | 8.17 | 8.50 | 8.50 | 3.91% | 13,150,220 |
| Jan 21, 2026 | 8.18 | 8.26 | 8.10 | 8.18 | 8.18 | -0.73% | 8,724,613 |
| Jan 20, 2026 | 8.35 | 8.35 | 8.07 | 8.24 | 8.24 | -0.60% | 8,502,200 |
| Jan 19, 2026 | 8.00 | 8.35 | 7.90 | 8.29 | 8.29 | 3.11% | 11,125,300 |
| Jan 16, 2026 | 8.30 | 8.34 | 7.97 | 8.04 | 8.04 | -1.83% | 14,245,100 |
| Jan 15, 2026 | 8.30 | 8.54 | 8.10 | 8.19 | 8.19 | -1.92% | 13,519,000 |
| Jan 14, 2026 | 8.63 | 8.71 | 8.22 | 8.35 | 8.35 | -2.91% | 19,049,870 |
| Jan 13, 2026 | 8.91 | 9.01 | 8.59 | 8.60 | 8.60 | -3.15% | 12,894,260 |
| Jan 12, 2026 | 8.59 | 9.15 | 8.59 | 8.88 | 8.88 | 3.62% | 22,304,927 |
| Jan 9, 2026 | 8.82 | 8.82 | 8.48 | 8.57 | 8.57 | -2.94% | 17,977,500 |
| Jan 8, 2026 | 8.60 | 8.88 | 8.53 | 8.83 | 8.83 | 2.79% | 18,977,900 |
| Jan 7, 2026 | 8.49 | 8.75 | 8.44 | 8.59 | 8.59 | 2.26% | 18,433,520 |
| Jan 6, 2026 | 8.19 | 8.42 | 8.16 | 8.40 | 8.40 | 2.94% | 12,010,480 |
| Jan 5, 2026 | 8.05 | 8.29 | 8.04 | 8.16 | 8.16 | 0.99% | 8,878,110 |
| Dec 31, 2025 | 8.05 | 8.28 | 7.93 | 8.08 | 8.08 | 0.37% | 9,248,410 |