Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China · Delayed Price · Currency is CNY 7.06
-0.13 (-1.81%)
May 26, 2026, 3:00 PM CST
SHA:600819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.16 | 7.23 | 7.00 | 7.06 | 7.06 | -1.81% | 11,391,400 |
| May 25, 2026 | 7.12 | 7.28 | 7.05 | 7.19 | 7.19 | 1.13% | 14,039,740 |
| May 22, 2026 | 7.01 | 7.14 | 6.80 | 7.11 | 7.11 | 2.01% | 13,287,110 |
| May 21, 2026 | 7.15 | 7.65 | 6.96 | 6.97 | 6.97 | -2.52% | 22,033,350 |
| May 20, 2026 | 7.18 | 7.18 | 6.89 | 7.15 | 7.15 | -0.83% | 14,873,500 |
| May 19, 2026 | 7.31 | 7.44 | 7.06 | 7.21 | 7.21 | -0.41% | 18,495,710 |
| May 18, 2026 | 7.40 | 7.48 | 7.18 | 7.24 | 7.24 | -3.08% | 20,218,110 |
| May 15, 2026 | 7.86 | 7.86 | 7.44 | 7.47 | 7.47 | -5.80% | 37,821,580 |
| May 14, 2026 | 7.21 | 7.93 | 7.21 | 7.93 | 7.93 | 9.99% | 21,426,440 |
| May 13, 2026 | 7.10 | 7.24 | 6.92 | 7.21 | 7.21 | 1.69% | 19,553,400 |
| May 12, 2026 | 6.78 | 7.13 | 6.72 | 7.09 | 7.09 | 4.26% | 20,045,420 |
| May 11, 2026 | 6.80 | 6.89 | 6.72 | 6.80 | 6.80 | -0.29% | 9,519,269 |
| May 8, 2026 | 6.81 | 6.84 | 6.70 | 6.82 | 6.82 | -0.15% | 8,379,500 |
| May 7, 2026 | 6.85 | 6.90 | 6.78 | 6.83 | 6.83 | 0.15% | 8,942,700 |
| May 6, 2026 | 6.82 | 6.92 | 6.80 | 6.82 | 6.82 | -0.15% | 7,993,800 |
| Apr 30, 2026 | 6.85 | 6.89 | 6.75 | 6.83 | 6.83 | -0.73% | 5,247,400 |
| Apr 29, 2026 | 6.81 | 6.92 | 6.79 | 6.88 | 6.88 | 0.88% | 7,597,100 |
| Apr 28, 2026 | 7.13 | 7.16 | 6.76 | 6.82 | 6.82 | -5.15% | 12,983,110 |
| Apr 27, 2026 | 7.07 | 7.20 | 7.03 | 7.19 | 7.19 | 1.41% | 5,885,481 |
| Apr 24, 2026 | 7.10 | 7.18 | 7.03 | 7.09 | 7.09 | 0.14% | 4,528,300 |
| Apr 23, 2026 | 7.14 | 7.20 | 7.05 | 7.08 | 7.08 | -0.84% | 5,811,701 |
| Apr 22, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -0.83% | 5,906,900 |
| Apr 21, 2026 | 7.24 | 7.27 | 7.15 | 7.20 | 7.20 | -0.41% | 5,405,500 |
| Apr 20, 2026 | 7.10 | 7.30 | 7.01 | 7.23 | 7.23 | 3.29% | 10,275,400 |
| Apr 17, 2026 | 7.01 | 7.08 | 6.96 | 7.00 | 7.00 | -1.13% | 4,764,600 |
| Apr 16, 2026 | 6.98 | 7.09 | 6.87 | 7.08 | 7.08 | 1.43% | 6,187,903 |
| Apr 15, 2026 | 7.06 | 7.10 | 6.97 | 6.98 | 6.98 | -1.13% | 4,473,200 |
| Apr 14, 2026 | 7.08 | 7.13 | 6.94 | 7.06 | 7.06 | -0.70% | 7,013,311 |
| Apr 13, 2026 | 7.06 | 7.12 | 6.96 | 7.11 | 7.11 | 1.14% | 5,667,811 |
| Apr 10, 2026 | 6.97 | 7.13 | 6.94 | 7.03 | 7.03 | 1.88% | 4,879,681 |
| Apr 9, 2026 | 7.13 | 7.13 | 6.88 | 6.90 | 6.90 | -3.36% | 6,030,700 |
| Apr 8, 2026 | 6.92 | 7.15 | 6.90 | 7.14 | 7.14 | 4.23% | 8,005,500 |
| Apr 7, 2026 | 6.69 | 6.88 | 6.68 | 6.85 | 6.85 | 2.39% | 6,800,098 |
| Apr 3, 2026 | 7.04 | 7.08 | 6.65 | 6.69 | 6.69 | -5.64% | 9,970,121 |
| Apr 2, 2026 | 7.20 | 7.24 | 7.02 | 7.09 | 7.09 | -2.21% | 6,194,300 |
| Apr 1, 2026 | 7.29 | 7.48 | 7.21 | 7.25 | 7.25 | 1.12% | 7,044,100 |
| Mar 31, 2026 | 7.37 | 7.42 | 7.16 | 7.17 | 7.17 | -2.71% | 7,035,616 |
| Mar 30, 2026 | 7.33 | 7.41 | 7.22 | 7.37 | 7.37 | - | 4,954,900 |
| Mar 27, 2026 | 7.25 | 7.39 | 7.22 | 7.37 | 7.37 | 0.82% | 3,956,800 |
| Mar 26, 2026 | 7.41 | 7.48 | 7.29 | 7.31 | 7.31 | -1.22% | 5,450,200 |
| Mar 25, 2026 | 7.39 | 7.48 | 7.32 | 7.40 | 7.40 | - | 7,420,520 |
| Mar 24, 2026 | 7.20 | 7.41 | 7.11 | 7.40 | 7.40 | 4.23% | 9,366,100 |
| Mar 23, 2026 | 7.38 | 7.38 | 7.02 | 7.10 | 7.10 | -4.44% | 9,467,500 |
| 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 |