Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China · Delayed Price · Currency is CNY 8.84
+0.01 (0.11%)
Feb 5, 2026, 9:45 AM CST
SHA:600819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 8.59 | 8.80 | 8.56 | 8.75 | - | 1.51% | 7,006,100 |
| 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 |
| Dec 30, 2025 | 8.34 | 8.34 | 8.04 | 8.05 | 8.05 | -3.48% | 10,163,900 |
| Dec 29, 2025 | 8.31 | 8.42 | 8.18 | 8.34 | 8.34 | -0.12% | 10,277,590 |
| Dec 26, 2025 | 8.49 | 8.57 | 8.33 | 8.35 | 8.35 | -1.42% | 10,634,500 |
| Dec 25, 2025 | 8.41 | 8.58 | 8.30 | 8.47 | 8.47 | 0.83% | 15,158,200 |
| Dec 24, 2025 | 8.30 | 8.44 | 8.13 | 8.40 | 8.40 | 0.24% | 16,629,000 |
| Dec 23, 2025 | 8.15 | 8.59 | 8.14 | 8.38 | 8.38 | 3.58% | 26,185,700 |
| Dec 22, 2025 | 8.05 | 8.12 | 8.00 | 8.09 | 8.09 | 0.50% | 5,777,600 |
| Dec 19, 2025 | 8.00 | 8.25 | 7.97 | 8.05 | 8.05 | 1.26% | 8,841,000 |
| Dec 18, 2025 | 7.97 | 8.08 | 7.84 | 7.95 | 7.95 | -0.25% | 5,681,123 |
| Dec 17, 2025 | 8.10 | 8.14 | 7.80 | 7.97 | 7.97 | -1.85% | 10,148,710 |
| Dec 16, 2025 | 8.22 | 8.25 | 8.02 | 8.12 | 8.12 | -1.22% | 7,823,300 |
| Dec 15, 2025 | 8.00 | 8.25 | 8.00 | 8.22 | 8.22 | 2.37% | 9,407,223 |
| Dec 12, 2025 | 8.15 | 8.19 | 7.99 | 8.03 | 8.03 | -1.47% | 8,271,700 |
| Dec 11, 2025 | 8.14 | 8.35 | 8.08 | 8.15 | 8.15 | 0.99% | 13,573,500 |
| Dec 10, 2025 | 7.95 | 8.11 | 7.93 | 8.07 | 8.07 | 1.13% | 8,251,500 |
| Dec 9, 2025 | 8.03 | 8.08 | 7.93 | 7.98 | 7.98 | -0.50% | 5,467,100 |
| Dec 8, 2025 | 8.05 | 8.08 | 7.97 | 8.02 | 8.02 | -0.25% | 6,288,101 |
| Dec 5, 2025 | 7.89 | 8.10 | 7.80 | 8.04 | 8.04 | 2.03% | 7,938,300 |
| Dec 4, 2025 | 8.10 | 8.13 | 7.87 | 7.88 | 7.88 | -2.60% | 9,654,800 |
| Dec 3, 2025 | 8.18 | 8.25 | 8.05 | 8.09 | 8.09 | -1.10% | 8,040,500 |
| Dec 2, 2025 | 8.20 | 8.21 | 8.05 | 8.18 | 8.18 | -0.24% | 8,847,200 |
| Dec 1, 2025 | 8.19 | 8.27 | 8.15 | 8.20 | 8.20 | -0.24% | 8,363,900 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.05 | 8.22 | 8.22 | 1.11% | 9,860,411 |
| Nov 27, 2025 | 8.19 | 8.24 | 8.09 | 8.13 | 8.13 | -0.12% | 8,680,510 |
| Nov 26, 2025 | 8.20 | 8.31 | 8.10 | 8.14 | 8.14 | -1.33% | 9,946,503 |
| Nov 25, 2025 | 8.30 | 8.38 | 8.01 | 8.25 | 8.25 | -1.67% | 29,028,700 |