Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China · Delayed Price · Currency is CNY 5.62
+0.01 (0.18%)
Sep 30, 2026, 3:00 PM CST
SHA:600819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.65 | 5.67 | 5.57 | 5.62 | 5.62 | 0.18% | 6,321,488 |
| Sep 29, 2026 | 5.56 | 5.64 | 5.55 | 5.61 | 5.61 | 0.54% | 5,685,154 |
| Sep 28, 2026 | 5.62 | 5.74 | 5.53 | 5.58 | 5.58 | -1.24% | 8,293,270 |
| Sep 24, 2026 | 5.65 | 5.92 | 5.63 | 5.65 | 5.65 | -0.35% | 10,103,920 |
| Sep 23, 2026 | 5.62 | 5.76 | 5.58 | 5.67 | 5.67 | 0.89% | 8,075,535 |
| Sep 22, 2026 | 5.69 | 5.70 | 5.59 | 5.62 | 5.62 | -0.71% | 7,216,801 |
| Sep 21, 2026 | 5.56 | 5.73 | 5.55 | 5.66 | 5.66 | 1.62% | 8,398,932 |
| Sep 18, 2026 | 5.66 | 5.74 | 5.57 | 5.57 | 5.57 | -1.42% | 8,047,592 |
| Sep 17, 2026 | 5.63 | 5.75 | 5.55 | 5.65 | 5.65 | 0.71% | 8,513,771 |
| Sep 16, 2026 | 5.59 | 5.62 | 5.50 | 5.61 | 5.61 | 1.08% | 5,503,036 |
| Sep 15, 2026 | 5.69 | 5.76 | 5.52 | 5.55 | 5.55 | -2.97% | 8,786,723 |
| Sep 14, 2026 | 5.85 | 5.93 | 5.69 | 5.72 | 5.72 | -3.05% | 10,567,749 |
| Sep 11, 2026 | 5.86 | 5.94 | 5.72 | 5.90 | 5.90 | -0.17% | 9,817,039 |
| Sep 10, 2026 | 5.97 | 5.99 | 5.87 | 5.91 | 5.91 | -1.01% | 5,562,760 |
| Sep 9, 2026 | 5.95 | 6.04 | 5.94 | 5.97 | 5.97 | 0.34% | 6,371,572 |
| Sep 8, 2026 | 5.85 | 6.04 | 5.85 | 5.95 | 5.95 | 1.54% | 7,734,355 |
| Sep 7, 2026 | 6.04 | 6.04 | 5.85 | 5.86 | 5.86 | -2.01% | 10,428,197 |
| Sep 4, 2026 | 5.71 | 6.05 | 5.65 | 5.98 | 5.98 | 5.65% | 21,127,424 |
| Sep 3, 2026 | 5.71 | 6.08 | 5.66 | 5.66 | 5.66 | -0.88% | 10,332,901 |
| Sep 2, 2026 | 5.77 | 5.81 | 5.64 | 5.71 | 5.71 | -1.04% | 8,125,997 |
| Sep 1, 2026 | 5.75 | 5.83 | 5.74 | 5.77 | 5.77 | 0.35% | 5,325,900 |
| Aug 31, 2026 | 5.66 | 5.79 | 5.65 | 5.75 | 5.75 | 0.88% | 7,522,351 |
| Aug 28, 2026 | 5.60 | 5.75 | 5.58 | 5.70 | 5.70 | 1.79% | 8,631,001 |
| Aug 27, 2026 | 5.70 | 5.71 | 5.53 | 5.60 | 5.60 | -2.44% | 11,318,687 |
| Aug 26, 2026 | 5.52 | 5.76 | 5.51 | 5.74 | 5.74 | 4.17% | 12,090,274 |
| Aug 25, 2026 | 5.40 | 5.52 | 5.38 | 5.51 | 5.51 | 1.66% | 6,671,250 |
| Aug 24, 2026 | 5.53 | 5.54 | 5.38 | 5.42 | 5.42 | -1.63% | 5,429,300 |
| Aug 21, 2026 | 5.41 | 5.52 | 5.36 | 5.51 | 5.51 | 1.10% | 6,265,009 |
| Aug 20, 2026 | 5.35 | 5.47 | 5.33 | 5.45 | 5.45 | 1.87% | 5,062,474 |
| Aug 19, 2026 | 5.57 | 5.58 | 5.33 | 5.35 | 5.35 | -3.95% | 6,366,800 |
| Aug 18, 2026 | 5.46 | 5.57 | 5.46 | 5.57 | 5.57 | 2.20% | 8,368,180 |
| Aug 17, 2026 | 5.36 | 5.46 | 5.32 | 5.45 | 5.45 | 1.49% | 6,885,589 |
| Aug 14, 2026 | 5.39 | 5.43 | 5.34 | 5.37 | 5.37 | -0.56% | 5,484,770 |
| Aug 13, 2026 | 5.52 | 5.54 | 5.39 | 5.40 | 5.40 | -1.82% | 6,275,844 |
| Aug 12, 2026 | 5.43 | 5.53 | 5.41 | 5.50 | 5.50 | 1.29% | 6,101,500 |
| Aug 11, 2026 | 5.49 | 5.50 | 5.36 | 5.43 | 5.43 | -0.73% | 5,372,900 |
| Aug 10, 2026 | 5.38 | 5.48 | 5.34 | 5.47 | 5.47 | 2.24% | 7,793,700 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.29 | 5.35 | 5.35 | -1.29% | 6,214,199 |
| Aug 6, 2026 | 5.39 | 5.45 | 5.31 | 5.42 | 5.42 | -0.37% | 7,136,942 |
| Aug 5, 2026 | 5.47 | 5.48 | 5.40 | 5.44 | 5.44 | -0.55% | 8,243,600 |
| Aug 4, 2026 | 5.48 | 5.52 | 5.43 | 5.47 | 5.47 | - | 6,160,400 |
| Aug 3, 2026 | 5.27 | 5.51 | 5.27 | 5.47 | 5.47 | 2.82% | 8,625,179 |
| Jul 31, 2026 | 5.35 | 5.38 | 5.28 | 5.32 | 5.32 | 0.57% | 8,782,764 |
| Jul 30, 2026 | 5.28 | 5.52 | 5.27 | 5.29 | 5.29 | 0.57% | 14,977,176 |
| Jul 29, 2026 | 5.03 | 5.30 | 5.03 | 5.26 | 5.26 | 4.16% | 12,958,650 |
| Jul 28, 2026 | 4.96 | 5.13 | 4.96 | 5.05 | 5.05 | 0.20% | 7,059,300 |
| Jul 27, 2026 | 4.87 | 5.04 | 4.85 | 5.04 | 5.04 | 3.49% | 6,889,100 |
| Jul 24, 2026 | 4.99 | 4.99 | 4.84 | 4.87 | 4.87 | -2.79% | 5,631,768 |
| Jul 23, 2026 | 4.80 | 5.03 | 4.80 | 5.01 | 5.01 | 3.51% | 7,728,638 |
| Jul 22, 2026 | 4.91 | 4.94 | 4.81 | 4.84 | 4.84 | -1.63% | 6,913,800 |