Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China · Delayed Price · Currency is CNY 5.29
+0.03 (0.57%)
Jul 30, 2026, 3:00 PM CST
SHA:600819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.83 | 4.93 | 4.68 | 4.92 | 4.92 | 1.23% | 10,895,905 |
| Jul 20, 2026 | 4.95 | 5.06 | 4.82 | 4.86 | 4.86 | -1.82% | 11,016,500 |
| Jul 17, 2026 | 5.07 | 5.11 | 4.91 | 4.95 | 4.95 | -2.75% | 10,345,096 |
| Jul 16, 2026 | 5.03 | 5.18 | 4.95 | 5.09 | 5.09 | 0.79% | 10,197,993 |
| Jul 15, 2026 | 4.99 | 5.12 | 4.99 | 5.05 | 5.05 | 0.20% | 12,019,170 |
| Jul 14, 2026 | 4.84 | 5.05 | 4.81 | 5.04 | 5.04 | 3.07% | 14,768,882 |
| Jul 13, 2026 | 5.25 | 5.33 | 4.86 | 4.89 | 4.89 | -9.11% | 19,595,741 |
| Jul 10, 2026 | 5.33 | 5.45 | 5.28 | 5.38 | 5.38 | 0.94% | 6,408,200 |
| Jul 9, 2026 | 5.25 | 5.34 | 5.16 | 5.33 | 5.33 | 0.95% | 6,642,100 |
| Jul 8, 2026 | 5.38 | 5.40 | 5.27 | 5.28 | 5.28 | -1.86% | 6,089,100 |
| Jul 7, 2026 | 5.46 | 5.48 | 5.35 | 5.38 | 5.38 | -2.09% | 6,202,600 |
| Jul 6, 2026 | 5.73 | 5.77 | 5.50 | 5.51 | 5.50 | -4.51% | 11,139,700 |
| Jul 3, 2026 | 5.85 | 5.86 | 5.75 | 5.77 | 5.75 | -0.52% | 9,984,357 |
| Jul 2, 2026 | 5.93 | 5.99 | 5.80 | 5.80 | 5.78 | -3.17% | 15,616,300 |
| Jul 1, 2026 | 6.28 | 6.32 | 5.99 | 5.99 | 5.97 | -6.11% | 25,104,700 |
| Jun 30, 2026 | 5.79 | 6.38 | 5.64 | 6.38 | 6.36 | 10.00% | 21,852,791 |
| Jun 29, 2026 | 5.74 | 5.98 | 5.62 | 5.80 | 5.78 | 1.75% | 12,472,500 |
| Jun 26, 2026 | 5.65 | 5.89 | 5.63 | 5.70 | 5.68 | -0.18% | 10,051,800 |
| Jun 25, 2026 | 5.82 | 5.83 | 5.61 | 5.71 | 5.69 | -1.72% | 8,929,100 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.72 | 5.81 | 5.79 | -3.33% | 10,551,601 |
| Jun 23, 2026 | 6.02 | 6.18 | 5.95 | 6.01 | 5.99 | -1.15% | 9,953,200 |
| Jun 22, 2026 | 6.16 | 6.25 | 5.94 | 6.08 | 6.06 | -1.62% | 13,559,600 |
| Jun 18, 2026 | 6.55 | 6.58 | 6.17 | 6.18 | 6.16 | -9.91% | 27,119,050 |
| Jun 17, 2026 | 6.61 | 7.14 | 6.60 | 6.86 | 6.84 | 2.69% | 24,261,780 |
| Jun 16, 2026 | 6.57 | 6.78 | 6.45 | 6.68 | 6.66 | 1.67% | 11,304,500 |
| Jun 15, 2026 | 6.48 | 6.67 | 6.40 | 6.57 | 6.55 | 2.66% | 9,106,500 |
| Jun 12, 2026 | 6.47 | 6.55 | 6.36 | 6.40 | 6.38 | - | 8,929,000 |
| Jun 11, 2026 | 6.47 | 6.47 | 6.24 | 6.40 | 6.38 | -1.69% | 9,968,600 |
| Jun 10, 2026 | 6.86 | 6.87 | 6.35 | 6.51 | 6.49 | -5.10% | 14,503,600 |
| Jun 9, 2026 | 6.86 | 6.96 | 6.75 | 6.86 | 6.84 | 2.08% | 14,116,300 |
| Jun 8, 2026 | 6.80 | 7.04 | 6.70 | 6.72 | 6.70 | -4.55% | 22,139,100 |
| Jun 5, 2026 | 6.39 | 7.04 | 6.38 | 7.04 | 7.02 | 10.00% | 24,063,920 |
| Jun 4, 2026 | 6.39 | 6.45 | 6.26 | 6.40 | 6.38 | - | 7,260,923 |
| Jun 3, 2026 | 6.52 | 6.52 | 6.34 | 6.40 | 6.38 | -2.14% | 7,160,400 |
| Jun 2, 2026 | 6.76 | 6.76 | 6.48 | 6.54 | 6.52 | -3.54% | 10,235,200 |
| Jun 1, 2026 | 6.71 | 6.88 | 6.60 | 6.78 | 6.76 | - | 9,563,700 |
| May 29, 2026 | 7.08 | 7.16 | 6.76 | 6.78 | 6.76 | -4.64% | 14,470,600 |
| May 28, 2026 | 6.83 | 7.39 | 6.80 | 7.11 | 7.09 | 4.41% | 18,537,700 |
| May 27, 2026 | 7.05 | 7.16 | 6.78 | 6.81 | 6.79 | -3.54% | 13,167,340 |
| May 26, 2026 | 7.16 | 7.23 | 7.00 | 7.06 | 7.04 | -1.81% | 11,391,400 |
| May 25, 2026 | 7.12 | 7.28 | 7.05 | 7.19 | 7.17 | 1.13% | 14,039,740 |
| May 22, 2026 | 7.01 | 7.14 | 6.80 | 7.11 | 7.09 | 2.01% | 13,287,110 |
| May 21, 2026 | 7.15 | 7.65 | 6.96 | 6.97 | 6.95 | -2.52% | 22,033,350 |